CTCP Sản xuất và Công nghệ Nhựa Pha Lê (plp)

4.95
0.06
(1.23%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-08-19) 		0.07 1.45% 623,100 -2,800 -0.0
4.77
5
4.89
2 tháng
(2024-07-22) 		-0.06 -1.21% 1,187,800 -2,500 -0.0
4.70
5.10
4.89
3 tháng
(2024-06-20) 		-0.30 -5.78% 1,957,100 -22,200 -0.1
4.70
5.20
4.89
6 tháng
(2024-03-22) 		-0.22 -4.31% 6,282,000 -59,400 -0.3
4.42
5.34
4.89
12 tháng
(2023-09-25) 		0.18 3.82% 19,061,400 -75,900 -0.4
3.75
5.34
4.89
24 tháng
(2022-09-29) 		-2.03 -29.34% 66,941,100 -711,950 -3.0
3.44
6.92
4.89
36 tháng
(2021-10-04) 		-7.01 -58.91% 223,704,400 -1,021,550 -5.9
3.44
18.60
4.89
60 tháng
(2019-10-15) 		-1.85 -27.45% 476,855,250 -3,539,100 -34.7
2.99
18.60
4.89
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/11/2017
12.38
 89,030 12.68 12.76 12.38 14,010 2,000 0.3
23/11/2017
12.68
 36,930 12.45 12.68 12.38 0 0 0
22/11/2017
12.45
 40,710 12.48 12.63 12.30 8,950 3,360 0.1
21/11/2017
12.48
 66,310 12.43 12.58 12.38 20,420 0 0.5
20/11/2017
12.43
 25,110 12.43 12.48 12.40 10,400 0 0.3
17/11/2017
12.43
 59,600 12.68 12.84 12.43 5,300 0 0.1
16/11/2017
12.68
 126,070 12.43 12.84 12.43 20,000 0 0.5
15/11/2017
12.43
 25,640 12.53 12.53 12.38 300 0 0.0
14/11/2017
12.53
 30,210 12.53 12.58 12.33 0 0 0
13/11/2017
12.53
 40,260 12.38 12.53 12.23 0 0 0
10/11/2017
12.38
 43,710 12.13 12.58 12.13 930 0 0.0
09/11/2017
12.13
 90,300 12.33 12.33 12.05 15,000 0 0.4
08/11/2017
12.33
 51,050 12.78 12.78 12.02 0 450 -0.0
07/11/2017
12.78
 18,180 12.71 12.94 12.58 3,000 0 0.1
06/11/2017
12.71
 165,330 11.90 12.71 11.90 0 0 0
03/11/2017
11.90
 297,970 12.78 12.94 11.90 0 0 0
02/11/2017
12.78
 37,190 13.14 13.57 12.78 460 4,240 -0.1
01/11/2017
13.14
 45,600 13.14 13.34 13.09 21,590 0 0.6
31/10/2017
13.14
 86,460 13.44 13.44 12.78 1,180 8,590 -0.2
30/10/2017
13.44
 28,700 14.15 14.26 13.44 10,000 0 0.3
27/10/2017
14.15
 209,700 14.00 14.41 13.44 300 0 0.0
26/10/2017
14.00
 292,780 13.90 14.00 12.94 0 1,000 -0.0
25/10/2017
13.90
 121,080 14.00 14.00 13.70 22,500 1,020 0.6
24/10/2017
14.00
 100,020 13.70 14.36 13.90 10 0 0.0
23/10/2017
13.70
 143,450 14.71 14.86 13.70 0 0 0
20/10/2017
14.71
 192,850 14.51 14.71 14.51 115,200 0 3.3
19/10/2017
14.51
 197,650 14.56 14.61 14.43 350 0 0.0
18/10/2017
14.56
 157,290 14.84 14.86 14.56 500 0 0.0
17/10/2017
14.84
 157,710 14.76 15.02 14.81 0 0 0
16/10/2017
14.76
 106,960 14.71 14.99 14.71 0 0 0
13/10/2017
14.71
 70,730 14.76 14.81 14.56 20 0 0.0
12/10/2017
14.76
 158,240 14.86 15.04 14.56 500,520 0 14.8
11/10/2017
14.86
 201,250 15.22 15.47 14.76 45,350 0 1.4
10/10/2017
15.22
 369,460 14.38 15.22 14.36 84,240 0 2.5
09/10/2017
14.38
 320,440 14.10 14.41 14.10 61,400 0 1.7
06/10/2017
14.10
 58,340 13.98 14.28 13.98 0 0 0
05/10/2017
13.98
 169,210 13.93 14.41 13.93 0 0 0
04/10/2017
13.93
 116,390 13.65 13.93 13.65 0 0 0
03/10/2017
13.65
 57,930 14.13 14.13 13.60 0 0 0
02/10/2017
14.13
 144,400 13.95 14.31 13.85 0 0 0
29/09/2017
13.95
 74,490 14.31 14.51 13.90 0 0 0
28/09/2017
14.31
 72,850 14.71 14.81 14.31 0 0 0
27/09/2017
14.71
 154,080 14.21 14.92 13.95 20 0 0.0
26/09/2017
14.21
 120,910 14.21 14.21 13.72 1,890 0 0.1
25/09/2017
14.21
 243,320 15.22 15.22 14.15 5,250 0 0.2
22/09/2017
15.22
 123,210 15.37 15.47 15.22 0 0 0
21/09/2017
15.37
 106,390 15.42 15.73 15.12 2,010 0 0.1
20/09/2017
15.42
 277,560 15.12 15.68 14.81 0 0 0
19/09/2017
15.12
 281,420 15.42 16.23 15.12 0 0 0
18/09/2017
15.42
 446,470 14.46 15.45 14.46 2,000 0 0.1
15/09/2017
14.46
 414,520 13.60 14.53 13.29 15,000 0 0.4
14/09/2017
13.60
 204,600 13.65 13.95 13.19 5,000 0 0.1
13/09/2017
13.65
 104,250 12.91 13.65 13.19 0 0 0
12/09/2017
12.91
 102,460 12.07 12.91 12.18 0 0 0
11/09/2017
12.07
 114,260 12.66 12.66 11.87 0 0 0
08/09/2017
12.66
 62,960 13.14 13.19 12.66 0 20 -0.0
07/09/2017
13.14
 119,130 13.14 13.85 12.76 0 0 0
06/09/2017
13.14
 226,390 14.10 14.10 13.14 0 0 0
05/09/2017
14.10
 261,750 13.34 14.15 13.70 59,000 0 1.6
01/09/2017
13.34
 287,000 12.48 13.34 13.34 0 0 0
31/08/2017
12.48
 225,000 11.67 12.48 12.48 1,002,000 0 24.5
30/08/2017
11.67
 61,100 10.91 11.67 11.67 0 0 0
29/08/2017
10.91
 100 10.20 10.91 10.91 0 0 0
28/08/2017
10.20
 100 9.54 10.20 10.20 0 0 0
25/08/2017
9.54
 100 8.93 9.54 9.54 0 0 0
24/08/2017
8.93
 100 8.35 8.93 8.93 0 0 0
23/08/2017
8.35
 100 7.81 8.35 8.35 0 0 0
22/08/2017
7.81
 200 7.31 7.81 7.31 0 0 0
21/08/2017
7.31
 100 7.31 7.31 7.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |