Tập đoàn Xăng Dầu Việt Nam (plx)

39.15
0.10
(0.26%)
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
(2024-10-23) 		-3.15 -7.45% 15,791,400 -1,010,171 -39.8
37.70
42.30
39.15
2 tháng
(2024-09-23) 		-6.10 -13.48% 47,019,800 -5,184,471 -227.0
37.70
45.60
39.15
3 tháng
(2024-08-26) 		-9.40 -19.36% 69,348,100 -6,476,671 -285.2
37.70
49.40
39.15
6 tháng
(2024-05-27) 		-2.15 -5.21% 221,752,600 955,438 52.4
37.70
50.60
39.15
12 tháng
(2023-11-28) 		6.72 20.72% 351,853,900 2,469,225 114.9
32.43
50.60
39.15
24 tháng
(2022-12-05) 		8.84 29.17% 594,163,500 -3,103,899 -92.0
27.61
50.60
39.15
36 tháng
(2021-12-08) 		-9.65 -19.78% 955,561,600 1,857,094 68.4
23.31
57.51
39.15
60 tháng
(2019-12-19) 		-6.70 -14.61% 1,639,484,720 55,569,594 2,892.0
23.31
57.51
39.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/04/2021
46.65
 1,408,700 46.92 47.27 46.65 349,200 777,200 -22.5
16/04/2021
46.92
 1,472,100 48.34 48.52 46.21 55,300 494,900 -23.4
15/04/2021
48.34
 2,122,700 49.05 49.94 47.81 119,700 1,063,300 -51.3
14/04/2021
49.05
 844,600 48.78 49.32 48.34 147,500 107,500 2.2
13/04/2021
48.78
 1,443,600 49.67 49.85 48.78 496,300 222,900 15.2
12/04/2021
49.67
 1,616,600 49.67 49.76 49.32 464,600 410,100 3.1
09/04/2021
49.67
 749,700 49.67 50.03 49.49 182,700 41,500 7.9
08/04/2021
49.67
 740,900 49.58 50.03 49.40 138,700 47,800 5.1
07/04/2021
49.58
 1,256,900 49.58 49.58 49.14 325,200 813,000 -27.1
06/04/2021
49.58
 1,105,900 49.67 49.76 49.14 274,100 491,800 -12.1
05/04/2021
49.67
 1,662,400 50.20 51.09 49.40 333,200 608,500 -15.0
02/04/2021
50.20
 1,046,700 50.03 50.65 50.12 124,600 27,300 5.5
01/04/2021
50.03
 679,900 48.96 50.12 48.96 203,100 52,900 8.4
31/03/2021
48.96
 935,900 49.32 50.38 48.96 61,700 437,900 -20.9
30/03/2021
49.32
 969,300 49.40 49.85 49.23 214,300 385,800 -9.5
29/03/2021
49.40
 662,600 49.67 50.29 49.40 51,600 26,300 1.4
26/03/2021
49.67
 1,148,200 49.94 49.94 47.09 49,600 8,500 2.2
25/03/2021
49.94
 889,500 50.03 50.20 49.58 201,500 19,100 10.3
24/03/2021
50.03
 1,694,900 50.83 50.83 49.76 42,400 39,000 0.2
23/03/2021
50.83
 1,753,800 49.76 51.18 49.58 56,300 552,000 -28.1
22/03/2021
49.76
 963,700 50.03 50.47 49.76 2,600 34,500 -1.8
19/03/2021
50.03
 4,493,400 51.27 51.27 49.40 56,500 212,300 -8.7
18/03/2021
51.27
 3,442,900 51.36 51.45 51.09 2,439,300 9,700 140.3
17/03/2021
51.36
 4,739,600 51.36 51.45 50.83 3,294,600 1,713,900 91.0
16/03/2021
51.36
 4,964,600 50.74 51.54 49.94 2,222,400 36,900 124.4
15/03/2021
50.74
 4,551,600 49.40 51.54 49.05 424,200 633,500 -12.2
12/03/2021
49.40
 2,127,200 49.40 50.20 49.40 190,400 765,800 -32.1
11/03/2021
49.40
 2,905,500 49.58 50.65 49.14 383,400 163,900 12.0
10/03/2021
49.58
 4,298,000 50.29 50.29 49.40 1,349,100 326,100 57.1
09/03/2021
50.29
 4,097,200 51.89 51.89 50.20 1,830,600 619,800 69.8
08/03/2021
51.89
 3,852,200 51.54 52.60 51.45 1,587,700 521,200 62.0
05/03/2021
51.54
 4,894,700 51.36 51.98 51.09 1,963,700 1,463,900 29.2
04/03/2021
51.36
 4,348,500 51.98 52.34 49.76 2,576,600 629,300 114.9
03/03/2021
51.98
 4,286,300 52.07 52.16 51.63 2,705,500 381,500 136.2
02/03/2021
52.07
 3,858,000 52.43 52.96 51.98 2,455,000 826,400 95.7
01/03/2021
52.43
 5,292,000 51.71 52.51 51.71 2,566,100 350,400 129.9
26/02/2021
51.71
 1,319,300 51.89 51.89 50.65 28,500 561,600 -30.7
25/02/2021
51.89
 2,473,000 50.92 52.43 50.92 94,600 909,600 -47.3
24/02/2021
50.92
 1,965,900 50.47 51.54 50.03 4,500 702,100 -39.9
23/02/2021
50.47
 1,314,000 50.83 51.45 50.03 72,400 744,400 -38.1
22/02/2021
50.83
 2,133,700 49.94 51.54 49.85 329,800 633,400 -17.4
19/02/2021
49.94
 1,466,000 49.85 50.03 49.05 399,200 319,200 4.5
18/02/2021
49.85
 1,304,600 49.49 50.03 49.32 251,400 90,600 9.0
17/02/2021
49.49
 1,271,200 47.09 49.58 47.18 230,700 54,600 9.7
09/02/2021
47.09
 1,327,100 46.21 47.18 45.14 33,600 942,600 -46.7
08/02/2021
46.21
 2,088,700 46.38 47.98 44.52 152,000 1,070,200 -47.2
05/02/2021
46.38
 570,400 45.58 46.38 45.58 100,500 133,500 -1.7
04/02/2021
45.58
 364,700 44.87 45.58 44.70 3,900 63,100 -3.0
03/02/2021
44.87
 707,800 44.16 45.49 44.34 16,400 287,100 -13.7
02/02/2021
44.16
 1,078,600 43.10 44.52 42.83 89,200 777,200 -33.6
01/02/2021
43.10
 693,200 43.54 44.43 42.74 7,200 376,500 -18.0
29/01/2021
43.54
 734,900 41.94 44.87 40.43 151,300 162,000 -0.5
28/01/2021
41.94
 1,593,800 45.05 45.05 41.94 219,000 215,000 0.3
27/01/2021
45.05
 1,168,700 46.74 47.01 44.96 81,800 503,300 -21.8
26/01/2021
46.74
 1,198,900 47.89 48.43 46.29 15,000 648,800 -33.5
25/01/2021
47.89
 906,400 48.25 48.69 47.89 67,800 845,800 -42.2
22/01/2021
48.25
 990,800 48.78 49.58 48.25 252,600 630,000 -20.6
21/01/2021
48.78
 961,300 47.36 48.87 47.54 504,900 469,400 1.9
20/01/2021
47.36
 1,368,100 47.09 47.98 46.21 483,400 118,900 19.5
19/01/2021
47.09
 805,900 49.85 50.20 46.65 416,000 424,800 -0.5
18/01/2021
49.85
 1,240,800 49.76 50.83 49.32 588,200 448,000 7.8
15/01/2021
49.76
 1,236,000 49.94 50.29 49.14 200 585,700 -32.7
14/01/2021
49.94
 1,187,700 50.65 50.83 49.76 440,500 558,800 -6.6
13/01/2021
50.65
 792,700 50.92 51.54 50.56 4,500 139,200 -7.7
12/01/2021
50.92
 656,300 50.92 51.45 50.47 308,200 505,900 -11.3
11/01/2021
50.92
 1,140,700 49.94 51.98 50.56 214,400 310,900 -5.5
08/01/2021
49.94
 1,314,800 49.40 51.27 49.58 54,600 451,100 -22.4
07/01/2021
49.40
 755,500 49.14 50.03 49.05 37,400 308,000 -15.0
06/01/2021
49.14
 691,800 48.96 50.38 49.05 59,700 161,600 -5.7
05/01/2021
48.96
 746,800 48.78 49.40 48.52 234,300 164,700 3.8
04/01/2021
48.78
 1,330,000 48.52 49.67 48.52 218,000 306,100 -4.9
31/12/2020
48.52
 566,460 48.78 48.87 48.43 301,080 5,860 16.2
30/12/2020
48.78
 456,950 48.60 49.32 48.43 210,320 16,030 10.4
29/12/2020
48.60
 1,165,010 48.69 49.49 48.07 478,170 672,580 -10.6
28/12/2020
48.69
 1,758,050 47.18 49.23 47.18 271,140 104,740 9.0
25/12/2020
47.18
 394,190 46.83 47.27 46.21 210 18,390 -1.0
24/12/2020
46.83
 833,500 47.18 47.81 43.98 212,180 213,130 0.0
23/12/2020
47.18
 866,960 47.27 48.25 47.18 68,260 213,750 -7.8
22/12/2020
47.27
 640,360 47.98 47.98 47.09 7,880 197,590 -10.0
21/12/2020
47.98
 838,750 47.81 48.07 47.27 331,570 5,970 17.5
18/12/2020
47.81
 839,990 46.47 47.81 46.47 367,230 170,040 10.6
17/12/2020
46.47
 1,365,140 47.72 47.72 46.03 54,130 276,950 -11.6
16/12/2020
47.72
 651,030 47.89 47.98 47.54 30,590 233,660 -10.9
15/12/2020
47.89
 1,249,090 48.43 48.87 47.54 324,270 914,040 -31.5
14/12/2020
48.43
 1,162,870 47.09 48.43 47.27 424,430 5,250 22.7
11/12/2020
47.09
 1,131,390 45.85 47.09 45.94 260,650 24,420 12.4
10/12/2020
45.85
 906,890 46.47 47.09 45.85 252,790 3,380 13.0
09/12/2020
46.47
 1,540,750 45.05 47.09 45.05 357,640 127,750 11.9
08/12/2020
45.05
 768,990 45.58 45.67 44.96 208,420 263,020 -2.8
07/12/2020
45.58
 534,840 45.14 45.67 45.32 211,990 63,930 7.6
04/12/2020
45.14
 901,290 44.96 45.85 44.96 32,230 217,630 -9.5
03/12/2020
44.96
 688,180 45.23 45.58 44.70 109,600 329,420 -11.1
02/12/2020
45.23
 632,830 44.96 45.67 44.43 156,340 870 7.9
01/12/2020
44.96
 907,360 45.14 45.14 43.98 92,200 136,910 -2.2
30/11/2020
45.14
 515,420 45.58 45.85 45.14 37,140 28,010 0.5
27/11/2020
45.58
 627,770 45.67 46.12 45.23 29,440 194,630 -8.5
26/11/2020
45.67
 1,630,020 44.78 46.38 44.61 20,200 653,080 -32.5
25/11/2020
44.78
 694,950 44.61 45.32 44.61 114,290 135,580 -1.1
24/11/2020
44.61
 886,820 45.05 45.23 44.07 31,550 147,260 -5.8
23/11/2020
45.05
 776,920 44.96 45.58 44.34 43,960 189,570 -7.4

Chính sách bảo mật | Điều khoản sử dụng |