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)
25/08/2023
5
 100,300 5 5.09 4.98 0 0 0
24/08/2023
5.06
 158,500 5.05 5.06 4.95 0 0 0
23/08/2023
4.95
 183,300 4.86 5.05 4.86 0 0 0
22/08/2023
4.86
 202,000 4.83 4.90 4.75 0 0 0
21/08/2023
4.82
 278,200 5 5 4.70 0 0 0
18/08/2023
5.03
 640,400 5.36 5.40 5.03 0 0 0
17/08/2023
5.40
 360,900 5.54 5.54 5.37 0 0 0
16/08/2023
5.55
 213,000 5.52 5.59 5.50 0 0 0
15/08/2023
5.55
 332,700 5.62 5.62 5.51 0 0 0
14/08/2023
5.52
 311,900 5.58 5.65 5.36 0 0 0
11/08/2023
5.61
 419,800 5.77 5.77 5.50 0 0 0
10/08/2023
5.73
 582,400 5.84 5.97 5.73 0 0 0
09/08/2023
5.81
 698,400 5.56 5.84 5.55 0 0 0
08/08/2023
5.60
 461,700 5.55 5.65 5.51 0 0 0
07/08/2023
5.50
 438,900 5.50 5.54 5.41 0 0 0
04/08/2023
5.49
 217,400 5.52 5.52 5.45 0 0 0
03/08/2023
5.50
 320,700 5.40 5.58 5.40 0 0 0
02/08/2023
5.45
 330,200 5.46 5.50 5.38 0 0 0
01/08/2023
5.46
 577,600 5.57 5.65 5.45 0 0 0
31/07/2023
5.55
 823,700 5.66 5.70 5.53 0 0 0
28/07/2023
5.75
 238,800 5.67 5.80 5.67 0 0 0
27/07/2023
5.72
 503,700 5.75 5.97 5.70 0 0 0
26/07/2023
5.73
 251,400 5.79 5.80 5.69 0 0 0
25/07/2023
5.78
 533,600 5.75 5.88 5.68 0 0 0
24/07/2023
5.66
 465,700 5.67 5.68 5.56 0 0 0
21/07/2023
5.66
 80,100 5.64 5.68 5.56 0 0 0
20/07/2023
5.64
 301,600 5.52 5.64 5.47 0 0 0
19/07/2023
5.64
 123,400 5.70 5.70 5.56 0 0 0
18/07/2023
5.65
 157,200 5.66 5.74 5.65 0 0 0
17/07/2023
5.68
 226,100 5.75 5.79 5.68 0 0 0
14/07/2023
5.68
 430,300 5.48 5.70 5.47 0 0 0
13/07/2023
5.47
 149,900 5.55 5.55 5.45 0 0 0
12/07/2023
5.47
 158,400 5.50 5.52 5.40 0 0 0
11/07/2023
5.47
 193,100 5.50 5.55 5.43 0 0 0
10/07/2023
5.55
 184,600 5.55 5.58 5.50 0 0 0
07/07/2023
5.55
 200,300 5.36 5.55 5.33 0 0 0
06/07/2023
5.39
 135,800 5.42 5.42 5.35 0 0 0
05/07/2023
5.50
 208,000 5.52 5.55 5.40 0 0 0
04/07/2023
5.50
 138,100 5.40 5.52 5.40 0 0 0
03/07/2023
5.39
 120,600 5.37 5.46 5.37 0 0 0
30/06/2023
5.37
 231,800 5.40 5.49 5.30 0 0 0
29/06/2023
5.40
 252,200 5.52 5.55 5.40 0 0 0
28/06/2023
5.54
 285,700 5.59 5.60 5.45 0 0 0
27/06/2023
5.50
 171,900 5.55 5.55 5.45 0 0 0
26/06/2023
5.49
 522,300 5.76 5.76 5.42 0 0 0
23/06/2023
5.74
 333,400 5.79 5.84 5.60 0 0 0
22/06/2023
5.74
 168,500 5.80 5.88 5.67 0 0 0
21/06/2023
5.68
 271,800 5.48 5.74 5.48 0 0 0
20/06/2023
5.48
 373,400 5.48 5.50 5.37 0 0 0
19/06/2023
5.48
 360,400 5.51 5.68 5.42 0 0 0
16/06/2023
5.72
 427,700 5.84 6.04 5.72 0 0 0
15/06/2023
5.84
 460,100 5.88 5.98 5.77 0 0 0
14/06/2023
5.88
 839,800 6.25 6.30 5.88 0 0 0
13/06/2023
6.22
 684,900 6.40 6.49 6.10 0 0 0
12/06/2023
6.40
 321,900 6.40 6.49 6.15 0 0 0
09/06/2023
6.21
 300,900 6.40 6.40 6.15 0 0 0
08/06/2023
6.40
 1,343,700 6.54 6.54 6.20 0 0 0
07/06/2023
6.12
 174,400 6.12 6.12 6.12 0 0 0
06/06/2023
5.72
 442,000 5.42 5.72 5.42 0 0 0
05/06/2023
5.35
 221,300 5.33 5.49 5.31 0 0 0
02/06/2023
5.31
 597,200 5.60 5.60 5.25 0 0 0
01/06/2023
5.60
 587,400 5.62 5.72 5.50 0 0 0
31/05/2023
5.62
 931,400 5.68 5.68 5.47 0 0 0
30/05/2023
5.31
 750,000 5.24 5.31 5.20 0 0 0
29/05/2023
4.97
 487,900 4.71 4.97 4.71 0 0 0
26/05/2023
4.65
 89,700 4.65 4.68 4.60 0 0 0
25/05/2023
4.63
 47,000 4.61 4.68 4.54 0 0 0
24/05/2023
4.59
 133,000 4.58 4.67 4.55 0 0 0
23/05/2023
4.58
 115,600 4.75 4.75 4.53 0 0 0
22/05/2023
4.70
 50,600 4.77 4.77 4.62 0 0 0
19/05/2023
4.72
 120,200 4.72 4.74 4.67 0 0 0
18/05/2023
4.72
 128,400 4.70 4.79 4.68 0 0 0
17/05/2023
4.70
 160,600 4.71 4.81 4.70 0 0 0
16/05/2023
4.70
 137,300 4.79 4.80 4.65 0 0 0
15/05/2023
4.78
 416,100 4.80 4.98 4.77 0 0 0
12/05/2023
4.76
 186,300 4.77 4.80 4.72 0 0 0
11/05/2023
4.76
 490,100 4.70 4.81 4.70 0 0 0
10/05/2023
4.70
 496,800 4.68 4.85 4.55 0 0 0
09/05/2023
4.60
 144,200 4.57 4.69 4.52 0 0 0
08/05/2023
4.55
 224,300 4.64 4.67 4.50 0 0 0
05/05/2023
4.56
 116,800 4.55 4.64 4.51 0 0 0
04/05/2023
4.55
 345,900 4.42 4.65 4.42 0 0 0
03/05/2023
4.41
 10,500 4.40 4.42 4.23 0 0 0
02/05/2023
4.64
 86,200 4.83 4.85 4.62 0 0 0
01/05/2023
4.20
 99,200 4.16 4.22 4.14 0 0 0
28/04/2023
4.40
 108,600 4.58 4.61 4.40 0 0 0
27/04/2023
4.58
 91,100 4.62 4.65 4.50 0 0 0
26/04/2023
4.53
 300,800 4.39 4.69 4.30 0 0 0
25/04/2023
4.39
 61,000 4.32 4.39 4.30 0 0 0
24/04/2023
4.36
 33,300 4.39 4.39 4.32 0 0 0
21/04/2023
4.36
 75,800 4.48 4.48 4.31 0 0 0
20/04/2023
4.33
 52,400 4.30 4.36 4.30 0 0 0
19/04/2023
4.35
 60,100 4.40 4.41 4.30 0 0 0
18/04/2023
4.39
 46,400 4.44 4.44 4.39 0 0 0
17/04/2023
4.41
 86,500 4.31 4.41 4.31 0 0 0
14/04/2023
4.39
 130,600 4.50 4.50 4.39 0 0 0
13/04/2023
4.50
 66,600 4.54 4.64 4.50 0 0 0
12/04/2023
4.66
 80,100 4.59 4.68 4.55 0 0 0
11/04/2023
4.65
 33,800 4.60 4.65 4.53 0 0 0
10/04/2023
4.60
 68,400 4.70 4.74 4.59 0 0 0

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