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

4.50
-0.02
(-0.44%)
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
(2024-11-04) 		-0.09 -1.95% 333,100 -1,200 -0.0
4.30
4.67
4.52
2 tháng
(2024-10-04) 		-0.25 -5.24% 908,800 -1,900 -0.0
4.30
4.80
4.52
3 tháng
(2024-09-04) 		-0.40 -8.13% 1,462,200 -500 -0.0
4.30
5
4.52
6 tháng
(2024-06-06) 		-0.56 -11.02% 3,721,900 -9,500 -0.1
4.30
5.34
4.52
12 tháng
(2023-12-11) 		0.37 8.92% 15,685,100 -63,000 -0.3
4.15
5.34
4.52
24 tháng
(2022-12-14) 		0.22 5.12% 58,308,200 -563,950 -2.4
3.75
6.40
4.52
36 tháng
(2021-12-20) 		-10.73 -70.37% 159,297,200 -782,950 -1.8
3.44
18.60
4.52
60 tháng
(2019-12-30) 		-0.58 -11.41% 476,966,590 -3,470,420 -34.0
2.99
18.60
4.52
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/02/2024
4.83
 245,800 4.77 4.87 4.76 1,800 0 0.0
16/02/2024
4.77
 165,000 4.70 4.89 4.66 6,900 0 0.0
15/02/2024
4.74
 60,200 4.89 5 4.63 0 100 -0.0
07/02/2024
4.74
 123,100 4.90 4.90 4.59 0 85,200 -0.4
06/02/2024
4.82
 146,800 4.85 4.85 4.72 0 600 -0.0
05/02/2024
4.78
 71,100 4.78 4.90 4.70 13,200 0 0.1
02/02/2024
4.80
 253,000 4.54 4.80 4.54 70,000 0 0.3
01/02/2024
4.54
 149,200 4.65 4.65 4.47 400 400 -0.0
31/01/2024
4.60
 127,700 4.69 4.75 4.54 0 0 0
30/01/2024
4.69
 221,300 4.60 4.73 4.60 2,000 100 0.0
29/01/2024
4.59
 79,200 4.53 4.62 4.53 0 0 0
26/01/2024
4.53
 233,500 4.34 4.60 4.34 1,100 0 0.0
25/01/2024
4.40
 176,500 4.36 4.40 4.34 3,600 0 0.0
24/01/2024
4.31
 98,700 4.30 4.39 4.30 800 0 0.0
23/01/2024
4.29
 45,800 4.37 4.39 4.26 0 0 0
22/01/2024
4.32
 47,200 4.26 4.42 4.26 0 3,900 -0.0
19/01/2024
4.32
 148,300 4.38 4.40 4.30 900 0 0.0
18/01/2024
4.22
 35,100 4.32 4.32 4.22 0 0 0
17/01/2024
4.29
 120,000 4.20 4.30 4.19 800 0 0.0
16/01/2024
4.20
 26,300 4.24 4.24 4.16 0 0 0
15/01/2024
4.17
 12,100 4.20 4.40 4.17 0 0 0
12/01/2024
4.16
 103,100 4.22 4.23 4.15 0 0 0
11/01/2024
4.22
 132,100 4.17 4.26 4.15 0 0 0
10/01/2024
4.17
 54,500 4.26 4.26 4.15 0 0 0
09/01/2024
4.20
 120,100 4.21 4.26 4.14 0 0 0
08/01/2024
4.26
 308,500 4.35 4.36 4.17 0 0 0
05/01/2024
4.26
 23,400 4.24 4.28 4.22 100 0 0.0
04/01/2024
4.25
 91,500 4.29 4.29 4.22 0 0 0
03/01/2024
4.25
 37,000 4.19 4.28 4.19 0 0 0
02/01/2024
4.19
 63,500 4.33 4.33 4.18 0 0 0
29/12/2023
4.22
 104,700 4.24 4.34 4.20 0 0 0
28/12/2023
4.24
 75,900 4.21 4.25 4.09 0 21,500 -0.1
27/12/2023
4.18
 29,200 4.19 4.20 4.17 0 0 0
26/12/2023
4.18
 16,000 4.18 4.20 4.18 0 0 0
25/12/2023
4.18
 56,900 4.23 4.25 4.12 0 0 0
22/12/2023
4.18
 48,500 4.22 4.22 4.17 0 2,400 -0.0
21/12/2023
4.20
 46,600 4.24 4.25 4.15 0 2,600 -0.0
20/12/2023
4.17
 19,700 4.20 4.29 4.15 0 0 0
19/12/2023
4.17
 26,900 4.20 4.29 4.12 0 0 0
18/12/2023
4.17
 79,200 4.27 4.30 4.17 0 0 0
15/12/2023
4.27
 77,000 4.29 4.39 4.21 1,500 0 0.0
14/12/2023
4.21
 66,500 4.21 4.35 4.21 0 0 0
13/12/2023
4.21
 142,500 4.49 4.49 4.20 0 0 0
12/12/2023
4.33
 208,500 4.17 4.40 4.16 20,000 9,000 0.0
11/12/2023
4.15
 24,400 4.18 4.18 4.08 0 0 0
08/12/2023
4.15
 77,700 4.05 4.17 4.05 0 2,000 -0.0
07/12/2023
4.15
 54,200 4.16 4.19 4.07 0 0 0
06/12/2023
4.16
 97,300 4.06 4.17 4.06 0 0 0
05/12/2023
4.13
 76,100 4.18 4.18 4.05 0 0 0
04/12/2023
4.11
 51,900 4.11 4.13 4.05 0 0 0
01/12/2023
4.04
 46,400 4.08 4.13 4.04 0 0 0
30/11/2023
4.08
 129,600 4.06 4.12 3.95 0 0 0
29/11/2023
4.06
 53,400 4.05 4.08 4 100 0 0.0
28/11/2023
4.04
 42,400 4.01 4.07 3.94 0 0 0
27/11/2023
4.01
 61,900 4 4.05 3.92 0 0 0
24/11/2023
4.03
 38,900 4.07 4.08 4.01 0 0 0
23/11/2023
4.08
 129,900 4.12 4.12 4.07 0 15,000 -0.1
22/11/2023
4.12
 79,300 4.06 4.13 4.06 100 0 0.0
21/11/2023
4.12
 70,000 4.08 4.13 4.03 0 0 0
20/11/2023
4.08
 43,600 4 4.10 4 0 0 0
17/11/2023
4.11
 97,900 4.10 4.15 4.05 0 0 0
16/11/2023
4.14
 24,100 4.07 4.14 4.07 0 0 0
15/11/2023
4.10
 39,800 4.18 4.18 4.10 0 0 0
14/11/2023
4.10
 56,800 4.12 4.15 4.04 0 0 0
13/11/2023
4.10
 44,100 4.12 4.12 4.06 0 0 0
10/11/2023
4.12
 43,200 4.08 4.16 4.07 0 0 0
09/11/2023
4.12
 204,700 4.12 4.16 4.04 0 0 0
08/11/2023
4.12
 63,200 4 4.12 3.91 0 0 0
07/11/2023
4.04
 193,000 4.11 4.17 3.81 0 0 0
06/11/2023
4.09
 38,100 3.94 4.19 3.94 0 0 0
03/11/2023
4.08
 95,300 3.93 4.09 3.92 0 0 0
02/11/2023
3.93
 93,200 3.75 3.95 3.72 600 0 0.0
01/11/2023
3.75
 26,700 3.75 3.85 3.66 0 0 0
31/10/2023
3.75
 85,800 3.81 3.94 3.70 400 0 0.0
30/10/2023
3.81
 33,100 3.88 3.98 3.81 0 0 0
27/10/2023
3.88
 43,000 3.85 3.98 3.80 0 0 0
26/10/2023
3.85
 454,200 4.13 4.13 3.85 600 0 0.0
25/10/2023
4.13
 64,600 4.11 4.23 4.11 0 0 0
24/10/2023
4.11
 54,300 4.10 4.15 4.01 0 0 0
23/10/2023
4.10
 35,900 4.10 4.18 4.06 0 0 0
20/10/2023
4.10
 61,300 4.08 4.32 3.85 0 0 0
19/10/2023
4.08
 51,600 4.20 4.20 4 0 0 0
18/10/2023
4.20
 236,700 4.25 4.28 3.96 0 0 0
17/10/2023
4.25
 23,400 4.31 4.34 4.21 400 0 0.0
16/10/2023
4.31
 161,000 4.46 4.48 4.25 0 0 0
13/10/2023
4.46
 72,400 4.49 4.50 4.40 0 0 0
12/10/2023
4.49
 63,000 4.44 4.49 4.40 0 0 0
11/10/2023
4.44
 54,400 4.39 4.56 4.36 0 0 0
10/10/2023
4.39
 71,400 4.36 4.46 4.37 0 0 0
09/10/2023
4.36
 42,100 4.27 4.48 4.26 0 0 0
06/10/2023
4.27
 87,400 4.41 4.55 4.22 0 0 0
05/10/2023
4.41
 58,700 4.52 4.59 4.41 0 0 0
04/10/2023
4.52
 69,700 4.50 4.58 4.20 1,000 0 0.0
03/10/2023
4.50
 148,500 4.66 4.75 4.34 0 0 0
02/10/2023
4.66
 67,300 4.66 4.80 4.66 0 0 0
29/09/2023
4.66
 80,100 4.65 4.78 4.64 0 0 0
28/09/2023
4.65
 33,000 4.70 4.90 4.65 0 0 0
27/09/2023
4.70
 45,600 4.72 4.72 4.60 0 0 0
26/09/2023
4.72
 144,800 4.71 4.87 4.64 0 0 0
25/09/2023
4.71
 106,200 4.89 5.10 4.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |