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

4.51
0
(0%)
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
(2024-04-16) 		0.06 1.35% 647,700 -8,500 -0.0
4.42
4.62
4.51
2 tháng
(2024-03-18) 		-0.49 -9.80% 1,978,500 -11,800 -0.1
4.42
5.14
4.51
3 tháng
(2024-02-16) 		-0.26 -5.45% 5,669,700 -6,200 -0.0
4.42
5.33
4.51
6 tháng
(2023-11-20) 		0.43 10.54% 10,853,600 -34,400 -0.1
4.01
5.33
4.51
12 tháng
(2023-05-22) 		-0.19 -4.04% 41,475,000 -18,300 -0.1
3.75
6.40
4.51
24 tháng
(2022-05-27) 		-6.19 -57.85% 82,162,600 -1,095,350 -6.9
3.44
10.70
4.51
36 tháng
(2021-06-01) 		-3.36 -42.71% 297,077,800 -975,950 -5.0
3.44
18.60
4.51
60 tháng
(2019-06-12) 		-1.67 -26.98% 477,410,650 -3,365,390 -32.8
2.99
18.60
4.51
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
4.51
0
 30,100 4.60 4.60 4.50 0 0 0
#2 16/05/2024
4.51
0
 33,300 4.62 4.62 4.44 0 300 -0.0
#3 15/05/2024
4.51
0.04
 59,500 4.50 4.60 4.47 4,500 700 0.0
#4 14/05/2024
4.47
0
 11,700 4.50 4.51 4.47 0 2,100 -0.0
#5 13/05/2024
4.47
-0.04
 29,700 4.60 4.60 4.45 0 2,400 -0.0
#6 10/05/2024
4.51
0.01
 28,100 4.63 4.63 4.50 800 0 0.0
#7 09/05/2024
4.50
-0.10
 40,500 4.62 4.68 4.50 1,100 0 0.0
#8 08/05/2024
4.60
0.05
 60,400 4.26 4.60 4.26 700 2,500 -0.0
#9 07/05/2024
4.55
0.05
 58,400 4.42 4.57 4.19 0 0 0
#10 06/05/2024
4.50
0.07
 57,500 4.43 4.61 4.40 1,600 800 0.0
#11 03/05/2024
4.43
-0.17
 16,800 4.65 4.65 4.42 0 1,300 -0.0
#12 02/05/2024
4.60
-0.02
 5,900 4.62 4.78 4.45 0 0 0
#13 26/04/2024
4.62
0.07
 32,200 4.58 4.65 4.50 0 0 0
#14 25/04/2024
4.55
0
 24,400 4.55 4.65 4.45 500 800 -0.0
#15 24/04/2024
4.55
0.05
 38,900 4.50 4.65 4.50 0 1,000 -0.0
#16 23/04/2024
4.50
-0.02
 8,000 4.69 4.69 4.50 0 1,400 -0.0
#17 22/04/2024
4.52
0.07
 16,800 4.50 4.60 4.50 0 3,300 -0.0
#18 19/04/2024
4.45
0.03
 41,200 4.25 4.59 4.25 0 200 -0.0
#19 17/04/2024
4.42
-0.03
 24,900 4.25 4.60 4.20 0 800 -0.0
#20 16/04/2024
4.45
-0.20
 59,500 4.43 4.62 4.43 0 100 -0.0
#21 15/04/2024
4.65
-0.15
 36,600 4.73 4.82 4.65 0 0 0
#22 12/04/2024
4.80
-0.11
 33,100 4.99 4.99 4.76 0 300 -0.0
#23 11/04/2024
4.91
0
 71,900 4.85 4.91 4.81 0 0 0
#24 10/04/2024
4.91
-0.03
 24,800 4.98 4.99 4.90 0 100 -0.0
#25 09/04/2024
4.94
0.02
 35,600 4.86 4.98 4.86 0 0 0
#26 08/04/2024
4.92
-0.13
 57,200 4.94 5.09 4.91 0 5,200 -0.0
#27 05/04/2024
5.05
-0.01
 34,300 5.06 5.08 5 0 0 0
#28 04/04/2024
5.06
-0.07
 34,300 5.13 5.13 5.01 0 100 -0.0
#29 03/04/2024
5.13
-0.01
 64,100 5.14 5.18 5.06 0 0 0
#30 02/04/2024
5.14
0.01
 77,900 5.13 5.14 5.02 0 0 0
#31 01/04/2024
5.13
0.08
 109,500 5.11 5.20 5.10 0 500 -0.0
#32 29/03/2024
5.05
-0.09
 35,900 4.93 5.15 4.93 0 100 -0.0
#33 28/03/2024
5.14
0
 46,600 5.14 5.15 5.10 0 100 -0.0
#34 27/03/2024
5.14
0.01
 19,800 5.18 5.18 5.09 0 0 0
#35 26/03/2024
5.13
0.05
 59,500 5.05 5.15 5.05 0 0 0
#36 25/03/2024
5.08
-0.03
 75,100 5.11 5.15 5.06 0 0 0
#37 22/03/2024
5.11
0.06
 79,900 5.05 5.17 5.05 0 0 0
#38 21/03/2024
5.05
0
 114,400 5.05 5.15 5.05 0 0 0
#39 20/03/2024
5.05
0.11
 117,000 4.95 5.19 4.95 6,400 100 0.0
#40 19/03/2024
4.94
-0.06
 76,900 5 5.08 4.90 0 1,200 -0.0
#41 18/03/2024
5
-0.13
 126,400 5.13 5.14 5 0 2,000 -0.0
#42 15/03/2024
5.13
0
 110,600 5.17 5.18 5.11 0 5,000 -0.0
#43 14/03/2024
5.13
0
 87,100 5.12 5.18 5.12 0 0 0
#44 13/03/2024
5.13
0.01
 150,300 5.12 5.16 5.12 0 0 0
#45 12/03/2024
5.12
-0.15
 99,000 5.27 5.29 5.12 0 200 -0.0
#46 11/03/2024
5.27
-0.05
 73,100 5.30 5.33 5.20 0 0 0
#47 08/03/2024
5.32
-0.01
 145,900 5.16 5.33 5.16 1,600 0 0.0
#48 07/03/2024
5.33
0.03
 95,900 5.21 5.34 5.21 24 24 0
#49 06/03/2024
5.30
0
 52,800 5.33 5.40 5.25 0 0 0
#50 05/03/2024
5.30
0.07
 283,700 5.24 5.30 5.15 0 0 0
#51 04/03/2024
5.23
0
 130,100 5.23 5.28 5.16 124 124 0
#52 01/03/2024
5.23
0.04
 176,100 5.18 5.25 5.15 0 0 0
#53 29/02/2024
5.19
0.01
 316,600 5.19 5.26 5.12 800 0 0.0
#54 28/02/2024
5.18
0.03
 238,700 5.18 5.23 5.18 0 0 0
#55 27/02/2024
5.15
0.05
 191,500 5.10 5.22 5.10 0 700 -0.0
#56 26/02/2024
5.10
0.13
 248,600 5.04 5.15 4.97 0 100 -0.0
#57 23/02/2024
4.97
0
 244,000 4.96 5.04 4.92 0 0 0
#58 22/02/2024
4.97
0.10
 133,200 4.87 5 4.86 500 0 0.0
#59 21/02/2024
4.87
0.04
 268,400 4.80 4.87 4.80 0 0 0
#60 20/02/2024
4.83
0
 234,800 4.81 4.89 4.79 0 0 0
#61 19/02/2024
4.83
0.06
 245,800 4.77 4.87 4.76 1,800 0 0.0
#62 16/02/2024
4.77
0.03
 165,000 4.70 4.89 4.66 6,900 0 0.0
#63 15/02/2024
4.74
0
 60,200 4.89 5 4.63 0 100 -0.0
#64 07/02/2024
4.74
-0.08
 123,100 4.90 4.90 4.59 0 85,200 -0.4
#65 06/02/2024
4.82
0.04
 146,800 4.85 4.85 4.72 0 600 -0.0
#66 05/02/2024
4.78
-0.02
 71,100 4.78 4.90 4.70 13,200 0 0.1
#67 02/02/2024
4.80
0.26
 253,000 4.54 4.80 4.54 70,000 0 0.3
#68 01/02/2024
4.54
-0.06
 149,200 4.65 4.65 4.47 400 400 -0.0
#69 31/01/2024
4.60
-0.09
 127,700 4.69 4.75 4.54 0 0 0
#70 30/01/2024
4.69
0.10
 221,300 4.60 4.73 4.60 2,000 100 0.0
#71 29/01/2024
4.59
0.06
 79,200 4.53 4.62 4.53 0 0 0
#72 26/01/2024
4.53
0.13
 233,500 4.34 4.60 4.34 1,100 0 0.0
#73 25/01/2024
4.40
0.09
 176,500 4.36 4.40 4.34 3,600 0 0.0
#74 24/01/2024
4.31
0.02
 98,700 4.30 4.39 4.30 800 0 0.0
#75 23/01/2024
4.29
-0.03
 45,800 4.37 4.39 4.26 0 0 0
#76 22/01/2024
4.32
0
 47,200 4.26 4.42 4.26 0 3,900 -0.0
#77 19/01/2024
4.32
0.10
 148,300 4.38 4.40 4.30 900 0 0.0
#78 18/01/2024
4.22
-0.07
 35,100 4.32 4.32 4.22 0 0 0
#79 17/01/2024
4.29
0.09
 120,000 4.20 4.30 4.19 800 0 0.0
#80 16/01/2024
4.20
0.03
 26,300 4.24 4.24 4.16 0 0 0
#81 15/01/2024
4.17
0.01
 12,100 4.20 4.40 4.17 0 0 0
#82 12/01/2024
4.16
-0.06
 103,100 4.22 4.23 4.15 0 0 0
#83 11/01/2024
4.22
0.05
 132,100 4.17 4.26 4.15 0 0 0
#84 10/01/2024
4.17
-0.03
 54,500 4.26 4.26 4.15 0 0 0
#85 09/01/2024
4.20
-0.06
 120,100 4.21 4.26 4.14 0 0 0
#86 08/01/2024
4.26
0
 308,500 4.35 4.36 4.17 0 0 0
#87 05/01/2024
4.26
0.01
 23,400 4.24 4.28 4.22 100 0 0.0
#88 04/01/2024
4.25
0
 91,500 4.29 4.29 4.22 0 0 0
#89 03/01/2024
4.25
0.06
 37,000 4.19 4.28 4.19 0 0 0
#90 02/01/2024
4.19
-0.03
 63,500 4.33 4.33 4.18 0 0 0
#91 29/12/2023
4.22
-0.02
 104,700 4.24 4.34 4.20 0 0 0
#92 28/12/2023
4.24
0.06
 75,900 4.21 4.25 4.09 0 21,500 -0.1
#93 27/12/2023
4.18
0
 29,200 4.19 4.20 4.17 0 0 0
#94 26/12/2023
4.18
0
 16,000 4.18 4.20 4.18 0 0 0
#95 25/12/2023
4.18
0
 56,900 4.23 4.25 4.12 0 0 0
#96 22/12/2023
4.18
-0.02
 48,500 4.22 4.22 4.17 0 2,400 -0.0
#97 21/12/2023
4.20
0.03
 46,600 4.24 4.25 4.15 0 2,600 -0.0
#98 20/12/2023
4.17
0
 19,700 4.20 4.29 4.15 0 0 0
#99 19/12/2023
4.17
0
 26,900 4.20 4.29 4.12 0 0 0
#100 18/12/2023
4.17
-0.10
 79,200 4.27 4.30 4.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |