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

3.39
0.04
(1.19%)
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
(2026-09-08) 		-0.81 -18.79% 4,228,900 2,900 0
3.39
4.63
3.39
2 tháng
(2026-08-10) 		-0.73 -17.26% 4,912,000 2,900 0
3.39
4.63
3.39
3 tháng
(2026-07-10) 		-0.60 -14.63% 6,311,600 2,900 0
3.39
4.63
3.39
6 tháng
(2026-04-13) 		-1.28 -26.78% 10,353,500 2,900 0
3.39
5
3.39
12 tháng
(2025-10-13) 		-2.34 -40.07% 29,964,100 2,900 0
3.39
8.33
3.39
24 tháng
(2024-10-18) 		-1.03 -22.74% 44,638,600 2,900 0
3.39
8.33
3.39
36 tháng
(2023-10-24) 		-0.61 -14.84% 62,462,900 2,900 0
3.39
8.33
3.39
60 tháng
(2021-11-03) 		-9.35 -72.76% 246,997,100 2,900 0
3.39
18.60
3.39
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/10/2018
7.00
 45,350 7.05 7.20 6.75 0 0 0
23/10/2018
7.10
 79,980 7.51 7.56 7.08 0 0 0
22/10/2018
7.61
 104,670 7.86 7.86 7.61 0 0 0
19/10/2018
8.17
 11,810 8.17 8.22 8.17 0 0 0
18/10/2018
8.22
 32,670 8.29 8.32 8.12 0 0 0
17/10/2018
8.29
 17,130 8.29 8.37 8.22 0 0 0
16/10/2018
8.22
 30,380 8.02 8.32 8.02 0 0 0
15/10/2018
8.22
 11,080 7.89 8.22 7.89 0 0 0
12/10/2018
7.89
 41,000 7.56 8.12 7.46 0 0 0
11/10/2018
7.69
 119,250 7.69 8.02 7.69 0 0 0
10/10/2018
8.24
 31,380 8.37 8.62 8.22 0 0 0
09/10/2018
8.52
 23,860 8.40 8.57 8.27 0 0 0
08/10/2018
8.27
 48,330 8.50 8.60 8.22 0 0 0
05/10/2018
8.57
 63,390 8.80 8.88 8.57 0 0 0
04/10/2018
8.80
 60,190 8.88 9.08 8.73 0 0 0
03/10/2018
8.73
 197,230 8.22 8.73 8.12 0 0 0
02/10/2018
8.17
 35,030 8.37 8.37 8.07 0 0 0
01/10/2018
8.24
 78,100 8.04 8.37 8.02 0 0 0
28/09/2018
8.04
 35,220 8.02 8.22 8.02 0 0 0
27/09/2018
8.17
 37,600 8.35 8.37 8.02 0 0 0
26/09/2018
8.17
 55,330 8.14 8.22 7.91 20 0 0.0
25/09/2018
8.14
 43,370 8.14 8.22 7.86 0 0 0
24/09/2018
8.22
 25,960 8.17 8.22 8.02 0 0 0
21/09/2018
8.17
 33,350 8.12 8.29 8.07 0 0 0
20/09/2018
8.22
 41,200 8.12 8.32 8.09 0 0 0
19/09/2018
8.22
 21,350 8.40 8.40 8.12 0 0 0
18/09/2018
8.09
 35,270 8.17 8.24 8.02 0 0 0
17/09/2018
8.24
 17,940 8.14 8.35 8.02 0 0 0
14/09/2018
8.24
 40,840 8.17 8.29 8.12 0 0 0
13/09/2018
8.29
 73,040 8.40 8.73 7.81 0 0 0
12/09/2018
8.40
 61,580 8.42 8.55 8.07 0 0 0
11/09/2018
8.52
 49,320 8.37 8.68 8.37 0 0 0
10/09/2018
8.35
 45,580 7.99 8.35 7.76 0 0 0
07/09/2018
7.81
 37,360 7.43 7.86 7.43 0 0 0
06/09/2018
7.64
 35,270 7.96 7.96 7.61 0 0 0
05/09/2018
7.96
 67,500 7.96 8.02 7.86 0 0 0
04/09/2018
7.96
 69,150 8.22 8.37 7.96 0 0 0
31/08/2018
8.22
 78,000 8.47 8.55 8.22 0 0 0
30/08/2018
8.47
 53,780 8.52 8.62 8.12 0 0 0
29/08/2018
8.62
 33,610 8.80 8.80 8.50 0 0 0
28/08/2018
8.62
 144,530 8.45 8.78 8.37 0 0 0
27/08/2018
8.35
 63,320 8.27 8.60 8.27 0 0 0
24/08/2018
8.52
 115,810 8.17 8.57 7.76 0 0 0
23/08/2018
8.22
 301,610 9.18 9.18 8.12 0 0 0
22/08/2018
8.60
 117,760 8.04 8.60 8.04 0 0 0
21/08/2018
8.04
 163,630 7.61 8.04 7.61 0 0 0
20/08/2018
7.53
 129,720 7.08 7.56 7.08 0 0 0
17/08/2018
7.08
 74,030 6.95 7.08 6.85 0 0 0
16/08/2018
6.90
 49,180 6.80 6.90 6.65 0 0 0
15/08/2018
6.80
 35,330 6.80 6.90 6.77 0 0 0
14/08/2018
6.77
 37,060 6.80 6.95 6.77 0 0 0
13/08/2018
6.80
 25,070 6.98 7.03 6.80 0 0 0
10/08/2018
6.98
 45,030 6.75 7.03 6.75 0 0 0
09/08/2018
6.75
 44,260 6.85 6.90 6.75 0 0 0
08/08/2018
6.75
 29,880 6.75 6.85 6.70 0 0 0
07/08/2018
6.67
 27,840 6.62 6.75 6.57 0 0 0
06/08/2018
6.67
 57,510 6.54 6.85 6.54 0 0 0
03/08/2018
6.77
 24,770 6.90 6.90 6.77 0 0 0
02/08/2018
6.85
 54,650 7.03 7.03 6.80 0 0 0
01/08/2018
7.03
 48,890 6.87 7.08 6.75 0 0 0
31/07/2018
6.72
 60,280 6.57 6.87 6.54 0 0 0
30/07/2018
6.57
 81,980 6.70 6.85 6.57 0 0 0
27/07/2018
6.75
 39,590 6.82 6.95 6.75 0 0 0
26/07/2018
6.82
 55,740 6.95 7.08 6.77 0 0 0
25/07/2018
7.00
 52,270 6.85 7.31 6.85 0 0 0
24/07/2018
7.00
 147,740 7.56 7.56 6.85 0 0 0
23/07/2018
7.10
 203,060 7.10 7.10 6.85 0 0 0
20/07/2018
6.65
 48,350 6.65 6.70 6.52 0 0 0
19/07/2018
6.57
 55,310 6.60 6.75 6.52 0 0 0
18/07/2018
6.52
 93,160 6.54 6.65 6.49 0 0 0
17/07/2018
6.54
 23,510 6.65 6.65 6.52 0 0 0
16/07/2018
6.60
 27,760 6.67 6.70 6.52 0 0 0
13/07/2018
6.54
 16,410 6.70 6.75 6.54 0 0 0
12/07/2018
6.52
 10,980 6.52 6.80 6.52 0 0 0
11/07/2018
6.49
 19,750 6.80 6.80 6.49 0 0 0
10/07/2018
6.75
 37,550 6.60 6.80 6.44 0 0 0
09/07/2018
6.60
 21,040 6.60 6.60 6.44 0 0 0
06/07/2018
6.49
 27,820 6.24 6.60 6.24 0 0 0
05/07/2018
6.44
 22,780 6.70 6.70 6.29 0 0 0
04/07/2018
6.60
 18,860 6.49 6.60 6.39 0 0 0
03/07/2018
6.49
 62,840 6.54 6.60 6.39 0 0 0
02/07/2018
6.60
 46,720 6.85 6.85 6.44 0 0 0
29/06/2018
6.75
 8,340 6.70 6.85 6.62 0 0 0
28/06/2018
6.60
 43,370 6.75 6.75 6.54 0 0 0
27/06/2018
6.75
 14,240 6.80 6.80 6.60 0 0 0
26/06/2018
6.80
 14,090 6.80 6.80 6.60 0 0 0
25/06/2018
6.87
 16,040 6.80 6.87 6.80 0 0 0
22/06/2018
6.80
 56,880 6.57 6.90 6.49 0 0 0
21/06/2018
6.75
 29,980 6.72 6.77 6.54 0 0 0
20/06/2018
6.72
 30,500 6.90 6.92 6.70 0 0 0
19/06/2018
6.70
 49,720 7.08 7.08 6.44 0 0 0
18/06/2018
6.80
 51,810 6.80 7.03 6.60 0 0 0
15/06/2018
6.80
 46,810 7.10 7.28 6.80 0 0 0
14/06/2018
7.03
 48,330 7.36 7.36 7.03 0 0 0
13/06/2018
7.36
 44,370 7.10 7.46 7.05 0 0 0
12/06/2018
7.31
 33,420 7.46 7.46 7.05 0 0 0
11/06/2018
7.25
 76,510 7.10 7.56 7.10 0 0 0
08/06/2018
7.56
 109,530 8.12 8.12 7.56 0 0 0
07/06/2018
8.12
 150,780 8.35 8.35 8.12 0 0 0
06/06/2018
7.81
 93,080 7.81 7.81 7.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc