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)
18/10/2024
4.53
 71,700 4.64 4.79 4.53 0 0 0
17/10/2024
4.64
 22,700 4.57 4.65 4.56 0 0 0
16/10/2024
4.67
 27,300 4.68 4.68 4.65 0 0 0
15/10/2024
4.68
 16,700 4.72 4.72 4.68 0 0 0
14/10/2024
4.72
 89,800 4.88 4.88 4.72 0 0 0
11/10/2024
4.73
 8,200 4.73 4.75 4.72 0 0 0
10/10/2024
4.73
 7,100 4.80 4.80 4.71 0 0 0
09/10/2024
4.80
 3,200 4.82 4.82 4.66 0 0 0
08/10/2024
4.80
 11,600 4.77 4.80 4.67 0 0 0
07/10/2024
4.77
 25,500 4.77 4.85 4.77 0 0 0
04/10/2024
4.77
 58,300 4.71 4.86 4.62 0 0 0
03/10/2024
4.75
 15,700 4.89 4.90 4.75 0 0 0
02/10/2024
4.80
 2,600 4.76 4.86 4.76 0 0 0
01/10/2024
4.80
 8,900 4.60 4.89 4.60 0 0 0
30/09/2024
4.80
 30,800 4.81 4.83 4.80 0 0 0
27/09/2024
4.83
 8,800 4.81 4.90 4.81 0 0 0
26/09/2024
4.90
 92,200 4.90 4.90 4.83 0 0 0
25/09/2024
4.90
 27,200 4.81 4.90 4.81 0 0 0
24/09/2024
4.90
 7,300 4.94 4.94 4.75 0 0 0
23/09/2024
4.94
 1,400 4.81 4.94 4.81 0 0 0
20/09/2024
4.81
 18,400 4.98 4.98 4.81 0 0 0
19/09/2024
4.95
 23,800 4.89 4.95 4.78 0 0 0
18/09/2024
4.89
 20,400 4.85 4.89 4.78 0 0 0
17/09/2024
4.84
 18,400 4.80 4.85 4.80 0 0 0
16/09/2024
4.85
 2,800 4.80 4.92 4.79 0 0 0
13/09/2024
4.89
 30,700 4.79 4.93 4.78 0 0 0
12/09/2024
4.80
 18,400 4.96 4.96 4.80 0 0 0
11/09/2024
4.77
 15,900 5.05 5.05 4.76 0 0 0
10/09/2024
4.93
 34,600 5 5 4.90 0 0 0
09/09/2024
5
 17,200 5.03 5.05 4.85 0 0 0
06/09/2024
5
 117,200 4.90 5.04 4.90 0 0 0
05/09/2024
4.90
 23,100 4.90 4.93 4.89 0 0 0
04/09/2024
4.92
 17,600 4.80 4.95 4.79 0 0 0
03/09/2024
5.32
 145,900 5.16 5.33 5.16 0 0 0
02/09/2024
4.74
 123,100 4.90 4.90 4.59 0 0 0
30/08/2024
4.90
 67,900 4.99 4.99 4.74 0 0 0
29/08/2024
4.90
 18,500 4.72 4.90 4.72 0 0 0
28/08/2024
4.80
 9,000 4.85 4.90 4.80 0 0 0
27/08/2024
4.85
 26,500 4.95 4.95 4.73 0 0 0
26/08/2024
4.78
 37,900 4.72 4.88 4.72 0 0 0
23/08/2024
4.82
 24,000 4.70 4.89 4.70 0 0 0
22/08/2024
4.82
 28,700 4.72 4.83 4.72 0 0 0
21/08/2024
4.81
 2,000 4.92 4.92 4.75 0 0 0
20/08/2024
4.82
 71,300 4.82 4.95 4.70 0 0 0
19/08/2024
4.82
 21,000 4.79 4.94 4.79 0 0 0
16/08/2024
4.80
 53,400 4.83 4.84 4.69 0 0 0
15/08/2024
4.80
 40,500 4.82 4.82 4.72 0 0 0
14/08/2024
4.80
 4,200 4.63 4.84 4.63 0 0 0
13/08/2024
4.80
 14,000 4.85 4.85 4.78 0 0 0
12/08/2024
4.83
 0 4.83 4.83 4.83 0 0 0
09/08/2024
4.83
 19,000 4.80 4.83 4.65 0 0 0
08/08/2024
4.83
 89,000 4.72 4.84 4.50 0 0 0
07/08/2024
4.83
 44,200 4.70 4.97 4.70 0 0 0
06/08/2024
4.85
 103,600 4.85 4.85 4.65 0 0 0
05/08/2024
4.70
 16,300 5 5 4.63 0 0 0
02/08/2024
4.90
 5,300 4.75 4.91 4.75 0 0 0
01/08/2024
5
 2,800 5.15 5.15 4.90 0 0 0
31/07/2024
5.10
 24,700 4.94 5.10 4.94 0 0 0
30/07/2024
4.94
 6,900 4.85 4.95 4.85 0 0 0
29/07/2024
4.92
 46,200 4.92 4.96 4.92 0 0 0
26/07/2024
4.92
 19,300 4.87 4.95 4.73 0 0 0
25/07/2024
4.87
 18,300 4.80 4.90 4.70 0 0 0
24/07/2024
4.90
 17,500 4.99 4.99 4.85 0 0 0
23/07/2024
4.91
 21,800 5 5 4.79 0 0 0
22/07/2024
4.95
 17,700 5 5 4.90 0 0 0
19/07/2024
4.99
 21,100 5 5 4.90 0 0 0
18/07/2024
5
 20,500 5 5 4.97 0 0 0
17/07/2024
4.97
 38,800 5.02 5.09 4.97 0 0 0
16/07/2024
5.03
 23,100 5.10 5.12 5.01 0 0 0
15/07/2024
5.10
 20,900 5.05 5.10 5.02 0 0 0
12/07/2024
5.05
 34,900 5.10 5.13 5.02 0 0 0
11/07/2024
5.06
 70,600 5.07 5.15 5.05 0 0 0
10/07/2024
5.06
 12,300 5.19 5.19 5.03 0 0 0
09/07/2024
5.17
 37,400 5.18 5.20 5.02 0 0 0
08/07/2024
5.18
 37,700 5.20 5.20 5 0 0 0
05/07/2024
5.10
 23,500 5.10 5.16 5.10 0 0 0
04/07/2024
5.10
 36,100 5.01 5.10 5.01 0 0 0
03/07/2024
5.01
 32,800 5.01 5.10 5 0 0 0
02/07/2024
5.01
 21,900 5.05 5.05 4.96 0 0 0
01/07/2024
5.05
 2,300 5.01 5.10 5.01 0 0 0
28/06/2024
5.01
 58,000 5.11 5.12 5.01 0 0 0
27/06/2024
5.11
 51,700 5.11 5.22 5.07 0 0 0
26/06/2024
5.11
 55,400 5.19 5.20 5.11 0 0 0
25/06/2024
5.20
 20,300 5.22 5.22 5.10 0 0 0
24/06/2024
5.20
 71,700 5.20 5.24 5.19 0 0 0
21/06/2024
5.20
 47,500 5.17 5.24 5 0 0 0
20/06/2024
5.19
 30,800 5.29 5.29 5.15 0 0 0
19/06/2024
5.26
 100,700 5.24 5.26 5.15 0 0 0
18/06/2024
5.23
 36,000 5.20 5.26 5.20 0 0 0
17/06/2024
5.18
 12,900 5.18 5.24 5.18 0 0 0
14/06/2024
5.18
 44,500 5.32 5.32 5.16 0 0 0
13/06/2024
5.33
 133,100 5.30 5.33 5.20 0 0 0
12/06/2024
5.25
 9,000 5.33 5.33 5.16 0 0 0
11/06/2024
5.33
 71,000 5.33 5.33 5.17 0 0 0
10/06/2024
5.34
 71,800 5.32 5.34 5.06 0 0 0
07/06/2024
5.18
 66,400 5.43 5.43 5.09 0 0 0
06/06/2024
5.08
 73,500 5.19 5.22 5.08 0 0 0
05/06/2024
5.19
 97,200 5.27 5.27 5.19 0 0 0
04/06/2024
5.18
 77,600 5.05 5.20 5.05 0 0 0
03/06/2024
5.05
 141,700 5.05 5.18 5.05 0 0 0

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