Tập đoàn Xăng Dầu Việt Nam (plx)

38.10
0
(0%)

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
(2025-06-25)
0.80 2.14% 32,530,900 -2,565,870 -84.7
36.90
38.10
38.10
2 tháng
(2025-05-26)
4.53 13.48% 79,252,800 -3,787,370 -131.5
33.38
40.30
38.10
3 tháng
(2025-04-28)
5.40 16.50% 103,215,500 -5,182,070 -158.9
32.41
40.30
38.10
6 tháng
(2025-02-03)
0.07 0.20% 192,490,800 -4,575,415 -133.3
29.95
43.06
38.10
12 tháng
(2024-07-30)
-7.47 -16.40% 339,758,900 -11,557,341 -423.9
29.95
48.96
38.10
24 tháng
(2023-08-07)
1.04 2.81% 661,820,300 -6,903,345 -207.4
29.70
48.96
38.10
36 tháng
(2022-08-10)
1.28 3.47% 919,239,500 -5,833,436 -193.7
22.56
48.96
38.10
60 tháng
(2020-08-20)
-1 -2.55% 1,740,872,400 27,112,994 1,660.2
22.56
55.65
38.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/07/2025
38.10
2,922,100 38.20 38.60 38 16,400 338,400 -12.3
24/07/2025
38.10
4,400,700 37.35 38.20 37.30 376,600 580,900 -7.8
23/07/2025
37.25
2,046,600 37.25 37.50 37 87,000 406,400 -11.9
22/07/2025
37.15
1,523,400 37.10 37.15 36.90 29,900 13,000 0.6
21/07/2025
37.10
1,174,400 37.55 37.60 37.10 500 176,300 -6.5
18/07/2025
37.30
2,295,400 37.15 37.60 37.15 272,600 267,600 0.2
17/07/2025
37.10
1,791,300 37.25 37.35 37.05 5,500 214,400 -7.8
16/07/2025
37.25
1,734,200 37.30 37.50 37.05 32,400 266,000 -8.7
15/07/2025
37.30
1,511,400 37.50 37.70 37.30 105,400 313,100 -7.8
14/07/2025
37.50
1,239,200 37.90 37.90 37.30 13,500 179,900 -6.3
11/07/2025
37.70
1,223,000 37.90 37.95 37.60 221,800 225,800 0
10/07/2025
37.90
1,682,800 37.50 38.35 37.45 50,500 206,900 0
09/07/2025
37.45
1,348,500 37.50 37.85 37.35 81,630 215,900 0
08/07/2025
37.30
1,229,900 37.10 37.35 37.10 89,100 229,300 -5.2
07/07/2025
37.10
984,200 37.25 37.30 37 9,000 156,900 -5.5
04/07/2025
37.25
937,200 37 37.30 37 29,300 151,900 -4.5
03/07/2025
37
781,500 37.20 37.40 37 33,000 96,600 -2.4
02/07/2025
36.95
678,300 36.90 37.10 36.85 26,800 10,000 0.6
01/07/2025
36.90
1,078,100 37.25 37.25 36.90 700 86,200 -3.2
30/06/2025
37.25
930,200 37.30 37.50 37 10,600 41,200 -1.1
27/06/2025
37.30
573,000 37.10 37.60 36.95 0 55,200 -2.0
26/06/2025
37.05
1,507,600 37.30 37.70 36.85 160,900 318,000 -5.8
25/06/2025
37.30
1,860,000 38 38.40 37.10 26,300 17,400 0.3
24/06/2025
38.05
2,964,800 37.80 38.90 37.80 226,100 285,100 -2.3
23/06/2025
40.20
3,038,400 41.85 41.85 40 70,900 477,400 -16.5
20/06/2025
39.15
1,434,800 39.55 39.80 38.65 141,100 431,500 -11.4
19/06/2025
39.55
2,533,800 39.15 39.90 38.25 95,400 273,200 -7.1
18/06/2025
39
2,508,200 40 40.20 39 484,000 1,051,100 -22.2
17/06/2025
39.05
2,712,900 40.35 40.35 38.95 187,300 17,900 6.6
16/06/2025
40.30
5,736,900 40 40.30 38.65 518,200 428,400 3.6
13/06/2025
37.70
5,447,600 36.10 37.70 36.10 1,071,000 132,800 35.0
12/06/2025
35.25
600,800 35.45 35.70 35.20 21,100 22,300 -0.0
11/06/2025
34.95
897,800 35.50 35.50 34.95 17,100 29,900 -0.5
10/06/2025: Cổ tức tiền mặt tỉ lệ: 12%
10/06/2025
35.50
651,600 35.80 35.80 35.30 9,000 21,700 -0.5
09/06/2025
35.80
1,998,700 36.24 36.24 35.36 2,400 255,900 -9.4
06/06/2025
36.19
3,673,900 35.07 36.57 35.07 278,300 63,800 7.9
05/06/2025
34.93
1,411,300 35.27 35.32 34.78 54,100 317,600 -9.5
04/06/2025
34.88
2,128,200 34.64 35.56 34.59 192,400 90,000 3.7
03/06/2025
34.49
1,206,000 34.59 34.69 34.45 53,000 82,500 -1.1
02/06/2025
34.45
1,837,700 33.77 34.45 33.57 393,500 100,600 10.3
30/05/2025
33.38
760,700 33.57 33.91 33.38 13,600 140,400 -4.4
29/05/2025
33.77
1,258,000 34.40 34.40 33.67 2,300 693,200 -24.2
28/05/2025
34.35
1,771,500 33.91 34.93 33.91 113,400 700 4.0
27/05/2025
33.62
1,033,800 33.72 34.01 33.53 51,600 501,100 -15.6
26/05/2025
33.57
1,114,500 33.14 33.67 32.27 222,900 23,100 6.8
23/05/2025
33.24
1,026,400 33.67 33.82 32.99 400 451,600 -15.5
22/05/2025
33.67
813,800 34.16 34.16 33.53 2,300 19,300 0
21/05/2025
34.16
907,400 33.82 34.45 33.72 24,100 45,500 -0.8
20/05/2025
33.67
847,600 33.96 34.01 33.62 1,500 10,000 -0.3
19/05/2025
33.96
1,050,100 34.54 34.59 33.91 1,900 212,600 0
16/05/2025
34.59
1,451,300 34.45 34.93 34.40 0 140,200 0
15/05/2025
34.40
1,228,900 34.54 34.78 34.25 45,800 80,100 0
14/05/2025
34.54
2,599,300 34.54 35.07 34.45 203,800 520,600 0
13/05/2025
34.40
1,535,800 34.83 34.83 34.40 18,500 419,400 0
12/05/2025
34.35
1,724,800 34.01 34.54 34.01 234,500 13,400 0
09/05/2025
34.01
1,594,600 34.54 34.64 33.86 6,100 334,600 0
08/05/2025
34.54
4,048,300 32.12 34.64 32.12 873,500 211,300 0
07/05/2025
32.41
1,975,000 31.93 32.70 31.93 60,500 314,000 0
06/05/2025
32.80
1,536,800 32.80 33.48 32.61 277,500 43,700 0
05/05/2025
32.56
657,900 32.66 32.66 32.12 55,900 64,100 0
29/04/2025
32.80
356,900 32.70 32.90 32.70 8,000 7,000 0.0
28/04/2025
32.70
607,800 33.14 33.14 32.56 600 322,200 -10.9
25/04/2025
33.14
1,458,100 32.61 33.33 32.56 84,000 363,970 -9.5
24/04/2025
32.56
934,400 32.51 33.14 32.51 83,600 109,400 -0.9
23/04/2025
32.37
794,900 32.61 32.70 32.07 72,000 185,700 -3.8
22/04/2025
32.03
1,192,700 32.70 32.70 30.43 74,790 180,610 -3.5
21/04/2025
32.70
417,900 32.90 33.14 32.41 25,508 47,900 -0.8
18/04/2025
32.90
607,000 33.14 33.33 32.90 10,500 42,000 -1.1
17/04/2025
32.75
801,800 31.88 32.80 31.69 199,200 300 6.6
16/04/2025
31.93
1,204,700 32.51 32.99 31.93 91,720 115,500 -0.8
15/04/2025
32.51
1,652,500 33.38 33.62 32.51 9,401 215,900 -7.0
14/04/2025
33.72
1,580,500 34.16 34.20 33.28 130,700 713,870 -20.2
11/04/2025
34.20
3,676,400 34.25 34.25 32.37 695,200 584,800 4.0
10/04/2025
32.03
41,400 32.03 32.03 32.03 0 200,350 -6.6
09/04/2025
29.95
2,654,100 29.95 32.03 29.95 877,080 419,200 14.5
08/04/2025
32.17
1,900,200 32.37 33.77 32.17 568,444 51,900 17.2
04/04/2025
34.54
4,400,600 33.67 34.54 33.67 794,400 511,600 10.0
03/04/2025
36.19
2,805,800 36.96 37.93 36.19 21,875 65,400 -1.7
02/04/2025
38.90
349,700 39.09 39.09 38.70 25,300 30,500 -0.2
01/04/2025
38.99
565,000 38.56 38.99 38.41 4,225 34,000 -1.2
31/03/2025
38.27
1,019,000 38.32 38.36 37.78 13,400 60,054 -1.8
28/03/2025
38.51
1,649,600 39.48 39.62 38.51 17,000 67,891 -2.1
27/03/2025
39.62
792,100 39.82 39.96 39.48 75,625 23,700 2.1
26/03/2025
39.82
792,100 39.77 40.15 39.67 51,200 42,710 0.4
25/03/2025
39.62
1,756,600 40.15 40.15 39.57 0 0 0
24/03/2025
39.91
617,200 39.96 40.11 39.57 6,900 96,300 -3.7
21/03/2025
39.96
1,180,400 39.96 40.06 39.62 0 0 0
20/03/2025
39.96
859,000 40.06 40.25 39.62 70,400 32,050 1.6
19/03/2025
40.15
676,100 40.44 40.44 39.77 21,300 31,972 -0.4
18/03/2025
40.35
1,315,700 40.25 40.59 40.11 82,600 76,707 0.2
17/03/2025
40.11
1,372,100 40.06 40.35 39.53 19,200 37,200 -0.7
14/03/2025
40.06
1,679,700 40.25 40.44 39.67 57,700 30,100 1.1
13/03/2025
40.35
2,540,000 41.46 41.46 40.35 38,500 50,922 -0.5
12/03/2025
41.51
1,183,400 41.85 41.85 41.22 9,700 12,700 -0.1
11/03/2025
41.90
1,582,300 41.22 41.90 41.02 216,100 27,100 8.1
10/03/2025
41.61
2,077,400 41.61 41.61 40.83 213,700 183,200 1.3
07/03/2025
41.46
3,052,600 42.19 42.19 41.17 2,100 710,500 -30.4
06/03/2025
42.23
2,031,600 42.28 42.38 41.32 104,200 12,300 4.0
05/03/2025
42.33
1,231,500 43.06 43.06 42.33 210,900 297,520 -3.8
04/03/2025
43.06
2,099,000 42.77 43.11 42.28 436,800 218,490 9.6

Chính sách bảo mật | Điều khoản sử dụng |