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)
07/03/2025
5
 37,600 4.99 5 4.90 0 0 0
06/03/2025
4.99
 66,400 4.92 5.04 4.90 0 0 0
05/03/2025
4.96
 29,700 5.26 5.26 4.96 0 0 0
04/03/2025
5.04
 39,600 5.04 5.04 4.93 0 0 0
03/03/2025
5.05
 22,300 4.94 5.17 4.94 0 0 0
28/02/2025
5
 57,300 5 5.05 4.92 0 0 0
27/02/2025
5
 10,600 4.98 5 4.95 0 0 0
26/02/2025
4.97
 6,800 5 5 4.97 0 0 0
25/02/2025
5
 139,800 5 5.01 4.97 0 0 0
24/02/2025
5
 18,900 5 5 4.93 0 0 0
21/02/2025
5
 67,900 4.96 5 4.96 0 0 0
20/02/2025
4.99
 77,400 4.98 5.09 4.97 0 0 0
19/02/2025
4.99
 31,800 5 5 4.96 0 0 0
18/02/2025
5
 64,500 5.10 5.10 4.97 0 0 0
17/02/2025
5.08
 85,300 5.23 5.23 4.73 0 0 0
14/02/2025
5.06
 31,600 5.10 5.13 5.04 0 0 0
13/02/2025
5.10
 18,700 5.02 5.16 5.02 0 0 0
12/02/2025
5.10
 43,000 5.01 5.10 5.01 0 0 0
11/02/2025
5.10
 23,000 5.12 5.12 5.01 0 0 0
10/02/2025
5.12
 78,900 5.10 5.14 5.01 0 0 0
07/02/2025
5.09
 69,200 5.03 5.11 5 0 0 0
06/02/2025
5.09
 13,400 5 5.12 4.88 0 0 0
05/02/2025
5.09
 51,200 5.09 5.13 5 0 0 0
04/02/2025
5.09
 33,200 5 5.09 5 0 0 0
03/02/2025
5
 57,300 5 5.05 4.92 0 0 0
31/01/2025
4.01
 513,400 4.31 4.46 4.01 0 0 0
30/01/2025
4.01
 513,400 4.31 4.46 4.01 0 0 0
29/01/2025
4.01
 513,400 4.31 4.46 4.01 0 0 0
28/01/2025
4.01
 513,400 4.31 4.46 4.01 0 0 0
27/01/2025
4.01
 513,400 4.31 4.46 4.01 0 0 0
24/01/2025
5
 13,000 5 5.04 4.92 0 0 0
23/01/2025
4.97
 15,100 4.63 5 4.63 0 0 0
22/01/2025
4.80
 40,700 5 5 4.80 0 0 0
21/01/2025
4.98
 17,200 5.05 5.14 4.97 0 0 0
20/01/2025
5.15
 9,400 5.20 5.20 5 0 0 0
17/01/2025
5.16
 32,200 5.15 5.30 5 0 0 0
16/01/2025
5.10
 41,400 5 5.17 5 0 0 0
15/01/2025
5.12
 10,000 5.24 5.24 5.03 0 0 0
14/01/2025
5.08
 46,900 5.10 5.14 5.08 0 0 0
13/01/2025
5.08
 31,800 4.93 5.10 4.93 0 0 0
10/01/2025
5.14
 165,800 5.13 5.20 5.05 0 0 0
09/01/2025
5.13
 133,400 4.99 5.18 4.99 0 0 0
08/01/2025
4.98
 23,700 4.82 4.99 4.80 0 0 0
07/01/2025
4.98
 15,800 5 5 4.80 0 0 0
06/01/2025
5
 19,100 5.12 5.12 4.84 0 0 0
03/01/2025
5
 34,600 4.95 5 4.76 0 0 0
02/01/2025
4.95
 106,500 4.69 4.95 4.63 0 0 0
01/01/2025
4.68
 98,300 4.60 4.68 4.50 0 0 0
31/12/2024
4.68
 98,300 4.60 4.68 4.50 0 0 0
30/12/2024
4.45
 76,200 4.67 4.67 4.45 0 0 0
27/12/2024
4.45
 2,700 4.59 4.59 4.45 0 0 0
26/12/2024
4.51
 67,600 4.50 4.74 4.50 0 0 0
25/12/2024
4.49
 175,300 4.35 4.50 4.35 0 0 0
24/12/2024
4.49
 14,700 4.50 4.50 4.32 0 0 0
23/12/2024
4.50
 10,600 4.57 4.58 4.38 0 0 0
20/12/2024
4.43
 13,600 4.43 4.58 4.42 0 0 0
19/12/2024
4.58
 24,600 4.80 4.80 4.42 0 0 0
18/12/2024
4.55
 12,200 4.41 4.56 4.40 0 0 0
17/12/2024
4.55
 3,700 4.50 4.57 4.50 0 0 0
16/12/2024
4.60
 7,700 4.64 4.64 4.43 0 0 0
13/12/2024
4.64
 4,600 4.55 4.65 4.47 0 0 0
12/12/2024
4.64
 5,000 4.69 4.69 4.46 0 0 0
11/12/2024
4.68
 8,700 4.68 4.69 4.57 0 0 0
10/12/2024
4.69
 3,000 4.80 4.80 4.46 0 0 0
09/12/2024
4.65
 20,000 4.79 4.79 4.33 0 0 0
06/12/2024
4.61
 9,000 4.74 5 4.61 0 0 0
05/12/2024
4.74
 53,000 4.50 4.79 4.49 0 0 0
04/12/2024
4.50
 37,100 4.41 4.52 4.41 0 0 0
03/12/2024
4.52
 30,500 4.50 4.52 4.41 0 0 0
02/12/2024
4.52
 6,800 4.51 4.52 4.50 0 0 0
29/11/2024
4.51
 12,800 4.55 4.55 4.35 0 0 0
28/11/2024
4.30
 17,000 4.68 4.68 4.30 0 0 0
27/11/2024
4.52
 100 4.52 4.52 4.52 0 0 0
26/11/2024
4.51
 18,100 4.50 4.54 4.50 0 0 0
25/11/2024
4.52
 7,300 4.60 4.60 4.40 0 0 0
22/11/2024
4.67
 100 4.67 4.67 4.67 0 0 0
21/11/2024
4.52
 8,800 4.45 4.52 4.45 0 0 0
20/11/2024
4.50
 16,300 4.30 4.50 4.24 0 0 0
19/11/2024
4.54
 10,100 4.30 4.54 4.30 0 0 0
18/11/2024
4.38
 11,600 4.20 4.38 4.10 0 0 0
15/11/2024
4.40
 7,300 4.40 4.40 4.25 0 0 0
14/11/2024
4.49
 13,400 4.50 4.50 4.40 0 0 0
13/11/2024
4.47
 8,100 4.47 4.47 4.46 0 0 0
12/11/2024
4.47
 50,100 4.48 4.50 4.45 0 0 0
11/11/2024
4.47
 7,900 4.47 4.47 4.47 0 0 0
08/11/2024
4.57
 5,500 4.55 4.59 4.55 0 0 0
07/11/2024
4.63
 34,000 4.48 4.65 4.46 0 0 0
06/11/2024
4.66
 12,400 4.78 4.78 4.56 0 0 0
05/11/2024
4.56
 47,900 4.62 4.62 4.43 0 0 0
04/11/2024
4.61
 7,000 4.62 4.62 4.50 0 0 0
01/11/2024
4.62
 50,600 4.52 4.68 4.52 0 0 0
31/10/2024
4.61
 12,900 4.70 4.70 4.61 0 0 0
30/10/2024
4.70
 8,800 4.70 4.70 4.70 0 0 0
29/10/2024
4.70
 59,100 4.70 4.70 4.60 0 0 0
28/10/2024
4.70
 24,800 4.40 4.78 4.40 0 0 0
25/10/2024
4.67
 1,800 4.78 4.78 4.67 0 0 0
24/10/2024
4.77
 15,100 4.79 4.79 4.67 0 0 0
23/10/2024
4.74
 13,700 4.74 4.74 4.62 0 0 0
22/10/2024
4.74
 5,900 4.70 4.74 4.57 0 0 0
21/10/2024
4.70
 40,900 4.54 4.79 4.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |