Tập đoàn Xăng dầu Việt Nam - Mã CK : PLX

Từ ngày Đến ngày
NgàyGiá đóng cửaThay đổi (+/-/%)Giá mở cửaGiá cao nhấtGiá thấp nhấtKhớp lệnhThỏa thuận
KLGDGTGDKLGDGTGD
22/09/2017 64.60 0.40 (0.62%) 64.20 64.80 64.20 340,680 22,006,340,000 0 0
21/09/2017 64.20 0.20 (0.31%) 63.40 65.00 63.40 479,010 30,678,100,000 0 0
20/09/2017 64.00 -1.20 (-1.84%) 65.20 65.20 63.70 1,065,660 68,427,610,000 0 0
19/09/2017 65.20 -1.20 (-1.80%) 66.20 66.60 61.90 1,325,010 86,767,250,000 0 0
18/09/2017 66.40 -1.90 (-2.78%) 68.00 68.00 66.40 1,266,740 84,775,630,000 0 0
15/09/2017 68.30 -0.10 (-0.14%) 68.30 68.40 67.70 3,548,190 242,269,240,000 0 0
14/09/2017 68.40 -0.30 (-0.43%) 68.70 69.20 68.40 709,380 48,804,000,000 50,000 3,440,000,000
13/09/2017 68.70 1.20 (1.77%) 67.70 69.20 67.50 2,785,080 191,382,850,000 50,000 3,250,000,000
12/09/2017 67.50 0.50 (0.74%) 66.90 67.50 66.90 647,000 43,511,030,000 50,000 3,365,000,000
11/09/2017 67.00 0.10 (0.14%) 67.60 67.60 66.90 484,390 32,491,410,000 50,000 3,350,000,000
08/09/2017 66.90 0.10 (0.14%) 66.80 67.90 66.50 743,570 49,969,980,000 0 0
07/09/2017 66.80 -0.20 (-0.29%) 67.00 67.30 66.80 580,970 38,918,450,000 0 0
06/09/2017 67.00 0.00 (0.00%) 67.00 67.30 66.50 525,730 35,205,720,000 0 0
05/09/2017 67.00 0.20 (0.29%) 67.50 67.90 66.90 807,400 54,300,760,000 0 0
01/09/2017 66.80 0.00 (0.00%) 66.80 67.10 66.20 237,100 15,797,700,000 0 0
31/08/2017 66.80 -0.20 (-0.29%) 67.00 67.70 66.60 403,980 27,095,770,000 0 0
30/08/2017 67.00 -1.00 (-1.47%) 67.70 68.00 67.00 357,560 24,095,380,000 0 0
29/08/2017 68.00 -0.30 (-0.43%) 68.10 68.70 67.80 544,800 37,232,280,000 0 0
28/08/2017 68.30 0.80 (1.18%) 67.50 68.50 67.30 939,860 64,024,200,000 0 0
25/08/2017 67.50 -0.10 (-0.14%) 67.60 68.40 67.30 501,000 33,966,120,000 20,000 1,258,000,000