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

3.80
0.05
(1.33%)
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
(2026-08-19) 		-0.53 -12.38% 4,581,400 -2,300 0
3.75
5.60
3.80
2 tháng
(2026-07-20) 		-0.45 -10.71% 5,638,000 -2,300 0
3.75
5.60
3.80
3 tháng
(2026-06-22) 		-0.41 -9.86% 7,024,300 -2,300 0
3.75
5.60
3.80
6 tháng
(2026-03-23) 		-1.44 -27.75% 12,122,100 -2,300 0
3.75
6.08
3.80
12 tháng
(2025-09-23) 		-1.79 -32.31% 34,659,100 -2,300 0
3.75
8.33
3.80
24 tháng
(2024-09-30) 		-1.05 -21.88% 52,183,100 -2,300 0
3.75
8.33
3.80
36 tháng
(2023-10-04) 		-0.77 -17.04% 74,325,500 -2,300 0
3.75
8.33
3.80
60 tháng
(2021-10-14) 		-8.58 -69.59% 276,461,800 -606,990 -5.6
3.44
18.60
3.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/07/2025
5.25
 78,300 5.19 5.38 5.15 0 0 0
24/07/2025
5.18
 62,700 5.20 5.40 5.16 0 0 0
23/07/2025
5.20
 168,700 5.15 5.49 5.07 0 0 0
22/07/2025
5.15
 48,800 5.10 5.30 5.10 0 0 0
21/07/2025
5.23
 73,400 5.49 5.49 5.20 0 0 0
18/07/2025
5.35
 63,200 5.39 5.50 5.31 0 0 0
17/07/2025
5.38
 91,400 5.30 5.65 5.13 0 0 0
16/07/2025
5.38
 152,700 5.21 5.39 5.05 0 0 0
15/07/2025
5.22
 89,900 5.33 5.39 5.22 0 0 0
14/07/2025
5.39
 136,600 5.46 5.70 5.25 0 0 0
11/07/2025
5.45
 645,900 5.15 5.45 4.81 0 0 0
10/07/2025
5.15
 220,900 5.15 5.15 5.15 0 0 0
09/07/2025
4.82
 15,800 4.82 4.82 4.82 0 0 0
08/07/2025
4.51
 205,100 4.24 4.51 4.22 0 0 0
07/07/2025
4.22
 36,900 4.21 4.22 4.14 0 0 0
04/07/2025
4.20
 26,500 4.14 4.29 4.14 0 0 0
03/07/2025
4.19
 34,600 4.18 4.20 4.17 0 0 0
02/07/2025
4.18
 23,800 4.18 4.20 4.14 0 0 0
01/07/2025
4.14
 26,300 4.16 4.21 4.14 0 0 0
30/06/2025
4.21
 95,000 4.10 4.25 4.10 0 0 0
27/06/2025
4.10
 19,200 4.19 4.20 4.10 0 0 0
26/06/2025
4.19
 66,900 4.16 4.20 4.10 0 0 0
25/06/2025
4.19
 46,100 4.16 4.20 4.08 0 0 0
24/06/2025
4.19
 20,000 4.17 4.25 4.17 0 0 0
23/06/2025
4.18
 8,800 4.15 4.19 4 0 0 0
20/06/2025
4.15
 17,000 4.15 4.25 4.15 0 0 0
19/06/2025
4.15
 7,600 4.12 4.20 4.12 0 0 0
18/06/2025
4.16
 16,300 4.21 4.21 4.15 0 0 0
17/06/2025
4.21
 47,500 4.24 4.25 4.16 0 0 0
16/06/2025
4.21
 33,300 4.06 4.23 4.06 0 0 0
13/06/2025
4.24
 36,400 4.03 4.24 4.03 0 0 0
12/06/2025
4.21
 22,200 4.23 4.28 4.15 0 0 0
11/06/2025
4.25
 18,600 4.15 4.29 4.12 0 0 0
10/06/2025
4.15
 11,500 4.25 4.25 4.15 0 0 0
09/06/2025
4.19
 22,800 4.18 4.25 4.16 0 0 0
06/06/2025
4.28
 41,100 4.23 4.28 4.19 0 0 0
05/06/2025
4.30
 46,400 4.28 4.30 4.20 0 0 0
04/06/2025
4.32
 29,700 4.17 4.36 4.17 0 0 0
03/06/2025
4.31
 23,600 4.37 4.37 4.20 0 0 0
02/06/2025
4.30
 69,200 4.19 4.37 4.19 0 0 0
30/05/2025
4.19
 22,500 4.28 4.28 4.11 0 0 0
29/05/2025
4.19
 25,800 4.13 4.19 4.05 0 0 0
28/05/2025
4.17
 18,600 4.14 4.17 4.11 0 0 0
27/05/2025
4.19
 7,600 4.14 4.19 4.05 0 0 0
26/05/2025
4.15
 58,700 4.22 4.22 4.15 0 0 0
23/05/2025
4.15
 14,900 4.13 4.28 4.13 0 0 0
22/05/2025
4.18
 33,100 4.13 4.19 4.07 0 0 0
21/05/2025
4.13
 53,600 4.18 4.18 4.10 0 0 0
20/05/2025
4.18
 45,800 4.16 4.20 4.06 0 0 0
19/05/2025
4.16
 8,000 4.18 4.18 4.06 0 0 0
16/05/2025
4.21
 40,800 4.20 4.22 4.11 0 0 0
15/05/2025
4.21
 68,100 4.19 4.21 4.15 0 0 0
14/05/2025
4.19
 51,700 4.15 4.19 4.12 0 0 0
13/05/2025
4.18
 6,500 4.18 4.18 4.18 0 0 0
12/05/2025
4.19
 31,900 4.11 4.19 4.07 0 0 0
09/05/2025
4.11
 63,300 4.10 4.13 4 0 0 0
08/05/2025
4.10
 3,300 4.25 4.25 4.10 0 0 0
07/05/2025
4.10
 78,100 4.10 4.11 4 0 0 0
06/05/2025
4.10
 77,000 4.17 4.18 4.07 0 0 0
05/05/2025
4.10
 2,300 4.19 4.19 4.06 0 0 0
02/05/2025
5.09
 51,200 5.09 5.13 5 0 0 0
01/05/2025
5
 34,600 4.95 5 4.76 0 0 0
30/04/2025
4.01
 513,400 4.31 4.46 4.01 0 0 0
29/04/2025
4.08
 13,600 4.24 4.24 4 0 0 0
28/04/2025
4.08
 21,100 4.11 4.12 4.07 0 0 0
25/04/2025
4.11
 22,500 4.19 4.19 4 0 0 0
24/04/2025
4.12
 1,700 4.17 4.17 4.09 0 0 0
23/04/2025
4.09
 28,800 4.27 4.27 3.90 0 0 0
22/04/2025
4.12
 7,400 3.96 4.25 3.96 0 0 0
21/04/2025
4.17
 36,100 4.07 4.29 3.86 0 0 0
18/04/2025
4.15
 5,000 4.01 4.15 4.01 0 0 0
17/04/2025
4.06
 16,900 4.10 4.10 4.05 0 0 0
16/04/2025
4.10
 46,800 4.11 4.18 4.10 0 0 0
15/04/2025
4.10
 8,500 4.10 4.10 4.09 0 0 0
14/04/2025
4.10
 4,800 4.03 4.18 4.02 0 0 0
11/04/2025
4.08
 92,800 4.10 4.20 4.08 0 0 0
10/04/2025
4.08
 7,700 4.08 4.08 4.08 0 0 0
09/04/2025
3.82
 56,100 3.90 4 3.82 0 0 0
08/04/2025
4.10
 101,600 4.10 4.49 4.10 0 0 0
07/04/2025
4.20
 26,500 4.14 4.29 4.14 0 0 0
04/04/2025
4.40
 54,600 4.40 4.53 4.22 0 0 0
03/04/2025
4.53
 120,500 4.70 4.71 4.53 0 0 0
02/04/2025
4.87
 9,200 4.88 4.89 4.85 0 0 0
01/04/2025
4.88
 18,900 4.85 4.89 4.77 0 0 0
31/03/2025
4.79
 42,500 4.85 4.90 4.79 0 0 0
28/03/2025
4.85
 6,800 4.82 4.93 4.80 0 0 0
27/03/2025
4.93
 6,100 4.95 4.95 4.86 0 0 0
26/03/2025
4.96
 9,100 4.96 4.96 4.82 0 0 0
25/03/2025
4.96
 28,300 4.95 4.98 4.91 0 0 0
24/03/2025
4.95
 20,200 4.96 4.96 4.80 0 0 0
21/03/2025
4.96
 13,500 4.90 5 4.90 0 0 0
20/03/2025
4.90
 9,300 4.90 4.90 4.86 0 0 0
19/03/2025
4.89
 18,500 4.89 4.89 4.85 0 0 0
18/03/2025
4.89
 63,900 4.90 4.90 4.87 0 0 0
17/03/2025
4.89
 64,300 4.88 4.89 4.63 0 0 0
14/03/2025
4.89
 38,900 4.91 4.91 4.85 0 0 0
13/03/2025
4.92
 18,800 4.97 4.97 4.92 0 0 0
12/03/2025
4.98
 30,300 4.97 4.98 4.96 0 0 0
11/03/2025
4.97
 35,300 4.90 4.99 4.90 0 0 0
10/03/2025
5
 33,000 4.90 5.01 4.90 0 0 0

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