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

4.95
0.06
(1.23%)
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
(2024-08-19) 		0.07 1.45% 623,100 -2,800 -0.0
4.77
5
4.89
2 tháng
(2024-07-22) 		-0.06 -1.21% 1,187,800 -2,500 -0.0
4.70
5.10
4.89
3 tháng
(2024-06-20) 		-0.30 -5.78% 1,957,100 -22,200 -0.1
4.70
5.20
4.89
6 tháng
(2024-03-22) 		-0.22 -4.31% 6,282,000 -59,400 -0.3
4.42
5.34
4.89
12 tháng
(2023-09-25) 		0.18 3.82% 19,061,400 -75,900 -0.4
3.75
5.34
4.89
24 tháng
(2022-09-29) 		-2.03 -29.34% 66,941,100 -711,950 -3.0
3.44
6.92
4.89
36 tháng
(2021-10-04) 		-7.01 -58.91% 223,704,400 -1,021,550 -5.9
3.44
18.60
4.89
60 tháng
(2019-10-15) 		-1.85 -27.45% 476,855,250 -3,539,100 -34.7
2.99
18.60
4.89
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/04/2018
8.04
 4,350 8.62 8.62 8.04 0 0 0
24/04/2018
8.62
 16,410 9.26 9.26 8.62 0 0 0
23/04/2018
9.26
 89,320 9.94 9.99 9.26 10 0 0.0
20/04/2018
9.94
 12,840 9.97 10.04 9.64 0 0 0
19/04/2018
9.97
 21,190 9.99 10.04 9.79 10 0 0.0
18/04/2018
9.99
 21,770 10.10 10.60 9.94 10 0 0.0
17/04/2018
10.10
 44,580 10.30 10.50 10.02 30 0 0.0
16/04/2018
10.30
 12,400 10.30 10.37 10.27 10 0 0.0
13/04/2018
10.30
 13,150 10.37 10.37 10.15 50 0 0.0
12/04/2018
10.37
 9,250 10.37 10.45 10.17 10 0 0.0
11/04/2018
10.37
 27,290 10.50 10.50 10.22 40 0 0.0
10/04/2018
10.50
 28,580 10.65 10.65 10.25 30 0 0.0
09/04/2018
10.65
 32,310 10.91 10.91 10.48 30 0 0.0
06/04/2018
10.91
 15,120 11.16 11.16 10.70 160 0 0.0
05/04/2018
11.16
 35,560 11.01 11.64 10.70 20 0 0.0
04/04/2018
11.01
 86,370 10.30 11.01 10.32 20 0 0.0
03/04/2018
10.30
 16,230 10.35 10.40 10.20 60 0 0.0
02/04/2018
10.35
 36,000 10.50 10.63 10.25 11,300 0 0.2
30/03/2018
10.50
 8,230 10.35 10.50 10.02 20 0 0.0
29/03/2018
10.35
 5,160 10.37 10.37 10.20 0 0 0
28/03/2018
10.37
 18,950 10.30 10.48 10.15 20 0 0.0
27/03/2018
10.30
 12,910 10.20 10.58 10.20 20 0 0.0
26/03/2018
10.20
 14,490 10.50 10.65 9.89 2,020 0 0.0
23/03/2018
10.50
 86,060 10.88 10.88 10.12 40 0 0.0
22/03/2018
10.88
 5,090 11.36 11.44 10.88 10 0 0.0
21/03/2018
11.36
 11,230 11.29 11.49 10.96 20 0 0.0
20/03/2018
11.29
 8,700 11.19 11.54 10.50 10 0 0.0
19/03/2018
11.19
 26,260 11.57 11.67 11.19 10 0 0.0
16/03/2018
11.57
 11,870 11.57 11.59 11.21 820 0 0.0
15/03/2018
11.57
 8,740 11.67 11.67 11.26 20 0 0.0
14/03/2018
11.67
 35,900 11.41 11.92 11.36 12,430 0 0.3
13/03/2018
11.41
 4,660 11.31 11.41 11.31 0 0 0
12/03/2018
11.31
 25,980 11.47 11.52 11.21 0 0 0
09/03/2018
11.47
 10,340 11.54 11.57 11.31 0 0 0
08/03/2018
11.54
 27,200 11.57 11.57 11.21 0 0 0
07/03/2018
11.57
 28,550 11.67 11.69 11.31 0 0 0
06/03/2018
11.67
 27,280 11.57 11.67 11.41 0 0 0
05/03/2018
11.57
 48,330 11.72 11.77 11.57 0 0 0
02/03/2018
11.72
 38,910 11.31 11.77 11.36 0 0 0
01/03/2018
11.31
 38,130 11.26 11.92 10.76 950 0 0.0
28/02/2018
11.26
 73,480 11.67 11.72 11.26 2,000 0 0.0
27/02/2018
11.67
 75,010 12.13 12.18 11.62 4,010 0 0.1
26/02/2018
12.13
 111,210 12.15 12.56 11.87 0 3,700 -0.1
23/02/2018
12.15
 100,830 11.87 12.68 11.41 0 0 0
22/02/2018
11.87
 236,770 11.36 12.15 11.64 4,300 10,000 -0.1
21/02/2018
11.36
 111,560 10.63 11.36 10.65 15,680 0 0.3
13/02/2018
10.63
 55,080 9.94 10.63 9.89 11,220 2,800 0.2
12/02/2018
9.94
 40,690 9.51 10.04 9.59 8,440 40 0.2
09/02/2018
9.51
 13,480 9.36 9.59 8.95 4,690 0 0.1
08/02/2018
9.36
 19,810 9.39 9.69 9.28 8,340 0 0.2
07/02/2018
9.39
 30,420 9.13 9.74 9.28 8,000 0 0.1
06/02/2018
9.13
 90,590 9.54 9.54 8.88 6,000 20,000 -0.2
05/02/2018
9.54
 24,790 10.25 10.25 9.54 6,000 0 0.1
02/02/2018
10.25
 41,090 10.12 10.45 10.10 9,300 0 0.2
01/02/2018
10.12
 142,060 9.46 10.12 9.46 0 20,000 -0.4
31/01/2018
9.46
 43,230 9.13 9.64 9.18 0 10,000 -0.2
30/01/2018
9.13
 62,760 9.39 9.59 9.13 0 0 0
29/01/2018
9.39
 70,440 9.64 9.64 9.28 0 0 0
26/01/2018
9.64
 96,710 9.99 10.04 9.51 0 0 0
25/01/2018
9.99
 70,320 10.30 10.30 9.59 0 0 0
22/01/2018
10.30
 31,300 10.43 10.45 10.20 0 0 0
19/01/2018
10.43
 39,460 10.35 10.55 10.35 0 0 0
18/01/2018
10.35
 55,700 10.35 10.45 10.15 0 0 0
17/01/2018
10.35
 19,770 10.35 10.55 10.30 0 0 0
16/01/2018
10.35
 18,680 10.35 10.58 10.30 0 0 0
15/01/2018
10.35
 36,980 10.20 10.55 10.20 0 0 0
12/01/2018
10.20
 54,890 10.45 10.50 10.15 0 0 0
11/01/2018
10.45
 29,390 10.60 10.60 10.25 0 0 0
10/01/2018
10.60
 35,800 10.70 10.81 10.27 0 0 0
09/01/2018
10.70
 126,970 10.25 10.81 10.15 0 0 0
08/01/2018
10.25
 26,240 10.15 10.25 9.89 0 0 0
05/01/2018
10.15
 32,020 10.25 10.25 10.15 1,100 4,400 -0.1
04/01/2018
10.25
 72,370 10.30 10.30 10.04 0 17,190 -0.3
03/01/2018
10.30
 90,350 10.40 10.40 10.10 0 0 0
02/01/2018
10.40
 39,510 10.50 10.55 10.15 0 0 0
29/12/2017
10.50
 52,040 10.70 10.70 10.30 600 170 0.0
28/12/2017
10.70
 46,760 10.65 10.70 10.35 4,400 80 0.1
27/12/2017
10.65
 51,800 10.91 10.96 10.55 6,170 0 0.1
26/12/2017
10.91
 77,530 10.40 10.91 10.58 5,000 0 0.1
25/12/2017
10.40
 74,460 10.12 10.40 10.12 5,830 250 0.1
22/12/2017
10.12
 232,530 10.88 10.91 10.12 20,000 300 0.4
21/12/2017
10.88
 143,090 11.39 11.52 10.88 8,000 0 0.2
20/12/2017
11.39
 56,690 11.26 11.67 11.21 0 0 0
19/12/2017
11.26
 117,740 11.52 11.52 11.16 0 0 0
18/12/2017
11.52
 136,610 11.67 11.92 11.52 0 300 -0.0
15/12/2017
11.67
 94,010 12.02 12.02 11.67 0 0 0
14/12/2017
12.02
 79,960 11.92 12.07 11.57 0 0 0
13/12/2017
11.92
 94,200 12.02 12.07 11.67 0 0 0
12/12/2017
12.02
 112,800 12.28 12.28 11.44 480 0 0.0
11/12/2017
12.28
 97,570 12.48 12.58 12.07 0 0 0
08/12/2017
12.48
 108,210 12.43 12.63 12.18 0 0 0
07/12/2017
12.43
 40,260 12.53 12.66 12.38 0 0 0
06/12/2017
12.53
 55,950 12.84 12.89 12.38 2,230 0 0.1
05/12/2017
12.84
 38,830 12.63 12.94 12.53 0 0 0
04/12/2017
12.63
 88,690 13.14 13.19 12.63 0 0 0
01/12/2017
13.14
 42,450 13.24 13.29 12.94 0 0 0
30/11/2017
13.24
 59,430 13.29 13.85 13.24 10 0 0.0
29/11/2017
13.29
 175,370 12.43 13.29 12.43 12,000 0 0.3
28/11/2017
12.43
 31,350 12.20 12.58 12.23 16,770 0 0.4
27/11/2017
12.20
 100,390 12.38 12.48 12.20 15,000 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |