Tập đoàn Xăng Dầu Việt Nam (plx)

39.05
0.45
(1.17%)
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
(2024-10-22) 		-2.75 -6.58% 16,831,600 -770,361 -29.9
37.70
42.30
39.05
2 tháng
(2024-09-23) 		-6.20 -13.70% 46,710,000 -5,143,661 -225.4
37.70
45.60
39.05
3 tháng
(2024-08-23) 		-9.95 -20.31% 70,257,200 -6,292,661 -276.6
37.70
49.40
39.05
6 tháng
(2024-05-27) 		-2.25 -5.45% 221,442,800 996,248 54.0
37.70
50.60
39.05
12 tháng
(2023-11-27) 		6.71 20.77% 352,174,300 2,708,235 123.2
32.34
50.60
39.05
24 tháng
(2022-12-02) 		9.31 31.30% 594,902,500 -2,820,789 -82.8
27.61
50.60
39.05
36 tháng
(2021-12-07) 		-9.48 -19.54% 956,241,700 1,999,004 75.3
23.31
57.51
39.05
60 tháng
(2019-12-18) 		-6.97 -15.14% 1,639,296,840 55,648,974 2,895.7
23.31
57.51
39.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2024
39.05
 416,500 38.65 39.30 38.35 22,300 44,500 -0.9
20/11/2024
38.60
 443,300 38.05 38.80 38 83,000 40,600 1.6
19/11/2024
38.30
 636,100 38 38.80 38 135,000 20,200 4.4
18/11/2024
37.70
 964,100 38.35 38.85 37.35 59,600 330,800 -10.3
15/11/2024
38.40
 736,000 39.25 39.25 38.40 11,880 179,000 -6.5
14/11/2024
38.95
 867,400 38.85 39.75 38.70 117,800 96,841 0.8
13/11/2024
38.90
 965,100 39.40 39.45 38.60 65,500 13,000 2.0
12/11/2024
39.40
 730,700 39.20 39.55 39.10 51,600 277,600 -8.9
11/11/2024
39.25
 1,218,300 40 40.20 39.10 16,900 220,000 -8.0
08/11/2024
40.05
 608,500 40.55 40.55 40 7,700 99,700 -3.7
07/11/2024
40.30
 564,800 40.30 40.65 40.25 16,600 45,900 -1.2
06/11/2024
40.15
 554,900 40.50 40.50 40.15 0 0 0
05/11/2024
40.05
 477,600 39.70 40.35 39.70 103,500 4,300 4.0
04/11/2024
39.90
 1,077,200 40.55 40.70 39.90 227,400 397,700 -6.8
01/11/2024
40.60
 815,900 41.10 41.10 40.60 38,000 68,800 -1.3
31/10/2024
41.10
 560,300 41.40 41.40 41 68,200 36,200 1.3
30/10/2024
41.40
 581,000 42 42 41.35 57,400 58,600 -0.1
29/10/2024
41.90
 532,900 41.50 41.95 41.50 11,300 169,500 -6.6
28/10/2024
42
 770,900 41.55 42 40.75 11,800 32,000 -0.8
25/10/2024
41.55
 475,900 41.80 41.85 41.45 14,500 118,200 -4.3
24/10/2024
41.75
 738,000 42.30 42.35 41.75 206,800 45,500 6.8
23/10/2024
42.30
 746,200 41.95 42.45 41.90 35,500 32,600 0.1
22/10/2024
41.80
 1,350,000 41.60 42.20 41.35 245,800 46,800 8.3
21/10/2024
41.60
 1,344,200 42.20 42.20 41.50 16,700 341,800 -13.6
18/10/2024
42.35
 797,800 42.40 43 42.30 21,100 8,000 0.6
17/10/2024
42.25
 1,199,000 42 42.30 41.75 306,100 20,000 12.0
16/10/2024
41.85
 2,453,100 42.85 42.85 41.60 391,000 362,100 1.2
15/10/2024
42.85
 3,909,500 44.35 44.45 42.50 25,300 373,000 -15.0
14/10/2024
44.45
 712,800 44.70 44.70 44.40 200 16,000 -0.7
11/10/2024
44.70
 713,300 44.90 45.15 44.60 227,100 7,100 9.9
10/10/2024
44.50
 748,900 44.60 45.20 44.35 7,500 28,600 -0.9
09/10/2024
44.40
 1,817,600 44.60 44.75 44.35 223,900 916,100 -30.8
08/10/2024
44.65
 1,700,400 45.10 45.45 44.65 205,900 926,500 -32.5
07/10/2024
44.95
 795,900 45.40 45.40 44.75 2,900 474,600 -21.2
04/10/2024
45.10
 2,562,100 44.50 45.50 44.45 352,400 1,446,100 -49.3
03/10/2024
44.40
 1,303,600 44.70 44.90 44.25 23,500 305,800 -12.6
02/10/2024
44.95
 957,100 44.80 45.20 44.60 6,500 185,600 -8.0
01/10/2024
44.50
 1,075,700 44.40 44.95 44.40 2,600 336,800 -14.9
30/09/2024
44.50
 1,095,700 45.05 45.05 44.50 5,200 49,500 -2.0
27/09/2024
44.95
 1,565,100 45.70 45.75 44.90 16,900 73,100 -2.5
26/09/2024
45.60
 1,671,300 45.60 46 45.30 523,400 298,700 10.3
25/09/2024
45.40
 1,308,800 45.50 45.80 45.25 236,600 17,600 10.0
24/09/2024
45.20
 1,181,700 45.30 45.60 45 15,800 500,600 -21.9
23/09/2024
45.25
 964,800 46 46 45.10 13,100 309,400 -13.5
20/09/2024
46
 1,269,300 45.40 46.35 45.35 21,800 15,600 0.3
19/09/2024
45.35
 1,416,300 45.05 45.35 44.55 226,800 394,700 -7.6
18/09/2024
45
 895,400 45.35 45.60 44.75 24,800 379,000 -16.0
17/09/2024
45
 1,125,600 45 45.40 44.20 60,600 91,200 -1.4
16/09/2024
45
 813,500 46.45 46.45 45 209,700 199,400 0.4
13/09/2024
45.80
 726,100 45.40 45.95 45 162,800 144,800 0.8
12/09/2024
45.40
 1,269,800 46.25 46.30 45.40 12,400 522,100 -23.3
11/09/2024
45.80
 836,300 46.50 46.50 45.75 7,100 218,700 -9.7
10/09/2024
46.40
 1,015,000 46.90 46.95 46.10 286,900 16,800 12.6
09/09/2024
46.45
 791,500 46.20 47.10 46.20 0 0 0
06/09/2024
46.95
 1,277,800 45.65 47 45.65 86,300 86,700 -0.0
05/09/2024
46.05
 2,977,800 47 47.40 45.55 30,100 386,300 -16.6
04/09/2024
47
 2,544,400 48.30 48.30 46.90 91,500 422,400 -15.8
30/08/2024
48.60
 892,800 48.80 49 48.55 132,100 341,000 -10.2
29/08/2024
48.80
 722,300 49.60 49.60 48.75 12,800 52,500 -1.9
28/08/2024
49.40
 1,087,500 49.35 49.75 49.20 303,200 34,800 13.3
27/08/2024
49.10
 1,207,800 48.55 49.35 48.50 264,500 31,400 11.4
26/08/2024
48.55
 1,459,100 49.15 49.40 48.55 206,500 94,700 5.5
23/08/2024
49
 1,218,900 48.60 49.40 48.60 213,100 69,900 7.0
22/08/2024
49
 1,065,800 49.10 49.65 48.90 5,900 32,100 -1.3
21/08/2024
48.80
 3,224,800 49.50 50 48.50 58,600 226,400 -8.2
20/08/2024
49.45
 2,518,500 50.30 51.30 49.45 114,600 503,000 -19.4
19/08/2024
50.40
 1,223,100 50.60 51.40 50.40 154,000 314,100 -8.1
16/08/2024
50.60
 4,586,000 49.10 51.70 49.05 529,400 768,000 -12.1
15/08/2024
49
 1,244,300 49.20 49.50 48.80 315,600 86,100 11.3
14/08/2024
49.20
 3,083,900 49 50.50 48.75 769,500 418,500 17.5
13/08/2024
48.85
 2,214,600 48.95 49.80 48.75 453,400 224,600 11.3
12/08/2024
48.85
 4,056,100 48.70 49.80 48.70 551,300 315,500 11.6
09/08/2024
48
 1,397,300 48 48 47 114,200 164,400 -2.3
08/08/2024
47.55
 2,286,700 47.75 48.20 47 511,100 193,200 15.2
07/08/2024
47.80
 1,943,600 47.20 47.95 46.25 160,500 85,800 3.6
06/08/2024
47
 2,129,500 46.40 47.30 45.55 718,400 338,800 17.7
05/08/2024
45.50
 2,337,800 46.40 46.85 45.10 328,600 297,500 1.3
02/08/2024
47.50
 2,541,300 45.05 47.50 44.80 880,300 114,800 35.2
01/08/2024
45.30
 2,571,700 46.10 46.60 45.30 579,600 37,800 25.1
31/07/2024
45.90
 3,183,900 47.10 47.80 45.80 237,400 182,100 2.6
30/07/2024
47.10
 1,699,000 47.50 48.30 46.55 109,800 457,300 -16.7
29/07/2024
47.80
 1,352,000 48.70 48.70 47.30 109,800 457,300 -16.7
26/07/2024
47.80
 3,342,100 46.35 48.15 46.35 509,700 273,100 11.3
25/07/2024
46.35
 1,152,000 46 46.70 45.45 198,000 234,900 -1.7
24/07/2024
46.50
 3,363,700 45.05 46.50 44.10 1,211,400 1,367,200 -6.8
23/07/2024
45.50
 2,257,300 46.40 47.20 45.20 512,650 136,780 17.4
22/07/2024
46.35
 2,144,800 46.80 46.80 45.45 601,300 156,100 20.5
19/07/2024
46.90
 2,054,700 47.50 47.80 46.10 141,200 363,800 -10.5
18/07/2024
47.50
 2,699,500 45.40 47.50 45 706,600 177,600 24.3
17/07/2024
45
 3,843,300 47.10 47.10 43.85 513,700 244,700 12.3
16/07/2024
47.10
 2,055,700 48.40 48.40 47.10 520,100 424,700 4.6
15/07/2024
48
 2,714,500 46.70 48 46.55 903,700 334,200 27.0
12/07/2024
46.30
 1,817,400 46.90 47.20 46.10 606,000 46,100 26.1
11/07/2024
46.80
 2,440,800 46.65 46.90 46.10 978,400 103,500 40.7
10/07/2024
46.55
 2,762,700 46.40 47.05 46 434,000 419,800 0.7
09/07/2024
46
 1,997,900 46.60 46.60 45.80 338,300 292,000 2.1
08/07/2024
46.50
 5,313,900 44 46.60 44 721,500 434,300 12.8
05/07/2024
43.95
 2,475,000 43.90 44.40 43.80 264,400 82,900 8.0
04/07/2024
43.90
 6,016,400 41.90 44.30 41.80 284,600 206,200 3.5
03/07/2024
41.85
 1,461,400 41.60 42.20 41.20 66,600 48,900 0.7

Chính sách bảo mật | Điều khoản sử dụng |