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)
31/05/2024
5.05
 62,000 5.01 5.18 5.01 0 0 0
30/05/2024
5.12
 140,500 5.20 5.20 4.90 0 0 0
29/05/2024
5.19
 85,600 5.03 5.36 5.03 0 0 0
28/05/2024
5.02
 166,100 5.12 5.13 4.97 0 0 0
27/05/2024
5.11
 131,600 5.27 5.35 4.94 0 0 0
24/05/2024
5.26
 920,200 5.26 5.26 5.10 0 0 0
23/05/2024
4.92
 143,300 4.60 4.92 4.60 0 0 0
22/05/2024
4.60
 70,200 4.60 4.62 4.51 0 0 0
21/05/2024
4.54
 67,100 4.51 4.55 4.48 0 0 0
20/05/2024
4.51
 29,000 4.45 4.56 4.45 0 0 0
17/05/2024
4.01
 513,400 4.31 4.46 4.01 0 0 0
16/05/2024
4.51
 33,300 4.62 4.62 4.44 0 0 0
15/05/2024
4.51
 59,500 4.50 4.60 4.47 0 0 0
14/05/2024
4.47
 11,700 4.50 4.51 4.47 0 0 0
13/05/2024
4.47
 29,700 4.60 4.60 4.45 0 0 0
10/05/2024
4.51
 28,100 4.63 4.63 4.50 0 0 0
09/05/2024
4.50
 40,500 4.62 4.68 4.50 0 0 0
08/05/2024
4.60
 60,400 4.26 4.60 4.26 0 0 0
07/05/2024
4.55
 58,400 4.42 4.57 4.19 0 0 0
06/05/2024
4.50
 57,500 4.43 4.61 4.40 0 0 0
03/05/2024
4.43
 16,800 4.65 4.65 4.42 0 0 0
02/05/2024
4.60
 5,900 4.62 4.78 4.45 0 0 0
01/05/2024
4.26
 23,400 4.24 4.28 4.22 0 0 0
30/04/2024
4.01
 513,400 4.31 4.46 4.01 0 0 0
29/04/2024
4.01
 513,400 4.31 4.46 4.01 0 0 0
26/04/2024
4.62
 32,200 4.58 4.65 4.50 0 0 0
25/04/2024
4.55
 24,400 4.55 4.65 4.45 0 0 0
24/04/2024
4.55
 38,900 4.50 4.65 4.50 0 0 0
23/04/2024
4.50
 8,000 4.69 4.69 4.50 0 0 0
22/04/2024
4.52
 16,800 4.50 4.60 4.50 0 0 0
19/04/2024
4.45
 41,200 4.25 4.59 4.25 0 0 0
18/04/2024
4.01
 513,400 4.31 4.46 4.01 0 0 0
17/04/2024
4.42
 24,900 4.25 4.60 4.20 0 0 0
16/04/2024
4.45
 59,500 4.43 4.62 4.43 0 0 0
15/04/2024
4.65
 36,600 4.73 4.82 4.65 0 0 0
12/04/2024
4.80
 33,100 4.99 4.99 4.76 0 0 0
11/04/2024
4.91
 71,900 4.85 4.91 4.81 0 0 0
10/04/2024
4.91
 24,800 4.98 4.99 4.90 0 0 0
09/04/2024
4.94
 35,600 4.86 4.98 4.86 0 0 0
08/04/2024
4.92
 57,200 4.94 5.09 4.91 0 0 0
05/04/2024
5.05
 34,300 5.06 5.08 5 0 0 0
04/04/2024
5.06
 34,300 5.13 5.13 5.01 0 0 0
03/04/2024
5.13
 64,100 5.14 5.18 5.06 0 0 0
02/04/2024
5.14
 77,900 5.13 5.14 5.02 0 0 0
01/04/2024
5.13
 109,500 5.11 5.20 5.10 0 0 0
29/03/2024
5.05
 35,900 4.93 5.15 4.93 0 0 0
28/03/2024
5.14
 46,600 5.14 5.15 5.10 0 0 0
27/03/2024
5.14
 19,800 5.18 5.18 5.09 0 0 0
26/03/2024
5.13
 59,500 5.05 5.15 5.05 0 0 0
25/03/2024
5.08
 75,100 5.11 5.15 5.06 0 0 0
22/03/2024
5.11
 79,900 5.05 5.17 5.05 0 0 0
21/03/2024
5.05
 114,400 5.05 5.15 5.05 0 0 0
20/03/2024
5.05
 117,000 4.95 5.19 4.95 0 0 0
19/03/2024
4.94
 76,900 5 5.08 4.90 0 0 0
18/03/2024
5
 126,400 5.13 5.14 5 0 0 0
15/03/2024
5.13
 110,600 5.17 5.18 5.11 0 0 0
14/03/2024
5.13
 87,100 5.12 5.18 5.12 0 0 0
13/03/2024
5.13
 150,300 5.12 5.16 5.12 0 0 0
12/03/2024
5.12
 99,000 5.27 5.29 5.12 0 0 0
11/03/2024
5.27
 73,100 5.30 5.33 5.20 0 0 0
08/03/2024
5.32
 145,900 5.16 5.33 5.16 0 0 0
07/03/2024
5.33
 95,900 5.21 5.34 5.21 0 0 0
06/03/2024
5.30
 52,800 5.33 5.40 5.25 0 0 0
05/03/2024
5.30
 283,700 5.24 5.30 5.15 0 0 0
04/03/2024
5.23
 130,100 5.23 5.28 5.16 0 0 0
01/03/2024
5.23
 176,100 5.18 5.25 5.15 0 0 0
29/02/2024
5.19
 316,600 5.19 5.26 5.12 0 0 0
28/02/2024
5.18
 238,700 5.18 5.23 5.18 0 0 0
27/02/2024
5.15
 191,500 5.10 5.22 5.10 0 0 0
26/02/2024
5.10
 248,600 5.04 5.15 4.97 0 0 0
23/02/2024
4.97
 244,000 4.96 5.04 4.92 0 0 0
22/02/2024
4.97
 133,200 4.87 5 4.86 0 0 0
21/02/2024
4.87
 268,400 4.80 4.87 4.80 0 0 0
20/02/2024
4.83
 234,800 4.81 4.89 4.79 0 0 0
19/02/2024
4.83
 245,800 4.77 4.87 4.76 0 0 0
16/02/2024
4.77
 165,000 4.70 4.89 4.66 0 0 0
15/02/2024
4.74
 60,200 4.89 5 4.63 0 0 0
14/02/2024
4.01
 513,400 4.31 4.46 4.01 0 0 0
13/02/2024
4.01
 513,400 4.31 4.46 4.01 0 0 0
12/02/2024
4.52
 6,800 4.51 4.52 4.50 0 0 0
09/02/2024
4.90
 67,900 4.99 4.99 4.74 0 0 0
08/02/2024
4.90
 5,300 4.75 4.91 4.75 0 0 0
07/02/2024
4.74
 123,100 4.90 4.90 4.59 0 0 0
06/02/2024
4.82
 146,800 4.85 4.85 4.72 0 0 0
05/02/2024
4.78
 71,100 4.78 4.90 4.70 0 0 0
02/02/2024
4.80
 253,000 4.54 4.80 4.54 0 0 0
01/02/2024
4.54
 149,200 4.65 4.65 4.47 0 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 0 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 0 0 0
25/01/2024
4.40
 176,500 4.36 4.40 4.34 0 0 0
24/01/2024
4.31
 98,700 4.30 4.39 4.30 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 0 0
19/01/2024
4.32
 148,300 4.38 4.40 4.30 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 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

Chính sách bảo mật | Điều khoản sử dụng |