Tập đoàn Xăng Dầu Việt Nam (plx)

33
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
(2026-09-08) 		1.85 5.17% 119,653,800 4,959,200 0
33
38.20
33
2 tháng
(2026-08-10) 		0.10 0.27% 194,229,500 4,959,200 0
33
38.20
33
3 tháng
(2026-07-10) 		2.84 8.19% 239,490,100 4,959,200 0
31.52
38.20
33
6 tháng
(2026-04-13) 		-1.69 -4.31% 463,127,300 4,959,200 0
31.52
43.59
33
12 tháng
(2025-10-13) 		4.73 14.38% 1,122,131,300 4,959,200 0
31.52
67.10
33
24 tháng
(2024-10-18) 		-1.96 -4.95% 1,497,253,900 4,959,200 0
28.91
67.10
33
36 tháng
(2023-10-24) 		5.69 17.82% 1,846,039,200 4,959,200 0
28.68
67.10
33
60 tháng
(2021-11-03) 		-7.31 -16.28% 2,501,205,100 4,959,200 0
21.78
67.10
33
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
30.65
 1,568,000 31.14 31.14 30.52 0 0 0
21/03/2023
30.65
 1,550,500 31.36 31.89 30.52 0 0 0
20/03/2023
31.27
 1,315,900 31.36 32.11 31.23 0 0 0
17/03/2023
31.27
 5,502,500 32.24 32.60 30.83 0 0 0
16/03/2023
32.11
 1,372,800 32.99 32.99 32.07 0 0 0
15/03/2023
33.26
 724,600 33.39 33.39 32.68 0 0 0
14/03/2023
32.77
 781,700 33.66 33.92 32.64 0 0 0
13/03/2023
33.61
 651,000 33.57 33.83 33.13 0 0 0
10/03/2023
33.70
 653,500 34.45 34.45 33.57 0 0 0
09/03/2023
34.45
 663,800 34.41 35.16 33.97 0 0 0
08/03/2023
34.36
 413,500 34.36 34.72 34.10 0 0 0
07/03/2023
34.45
 684,200 34.45 34.85 34.41 0 0 0
06/03/2023
34.36
 600,600 34.63 34.72 34.19 0 0 0
03/03/2023
34.27
 372,100 34.36 34.41 33.66 0 0 0
02/03/2023
34.14
 381,900 34.32 34.63 31.76 0 0 0
01/03/2023
34.14
 495,100 33.13 34.36 32.95 0 0 0
28/02/2023
32.95
 240,700 32.82 33.39 32.82 0 0 0
27/02/2023
32.73
 726,700 32.95 33.13 32.64 0 0 0
24/02/2023
33.30
 386,600 33.79 34.01 33.17 0 0 0
23/02/2023
33.88
 1,362,200 33.92 34.19 33.13 0 0 0
22/02/2023
33.74
 860,900 35.33 35.86 33.74 0 0 0
21/02/2023
35.86
 1,820,900 35.33 36.39 34.89 0 0 0
20/02/2023
34.80
 696,000 33.83 34.80 33.83 0 0 0
17/02/2023
34.10
 416,200 34.67 34.72 34.10 0 0 0
16/02/2023
34.45
 716,200 34.23 34.76 34.23 0 0 0
15/02/2023
34.23
 680,500 33.52 34.45 33.30 0 0 0
14/02/2023
33.57
 210,000 33.74 33.83 32.86 0 0 0
13/02/2023
33.48
 463,500 33.70 33.74 32.68 0 0 0
10/02/2023
33.83
 852,700 33.57 34.36 32.95 0 0 0
09/02/2023
33.48
 454,900 33.21 34.01 32.99 0 0 0
08/02/2023
32.86
 730,100 34.45 34.45 32.86 0 0 0
07/02/2023
34.45
 1,467,200 34.45 35.33 34.32 0 0 0
06/02/2023
34.27
 1,442,200 32.95 34.27 32.68 0 0 0
03/02/2023
32.95
 800,900 32.24 32.95 31.89 0 0 0
02/02/2023
31.98
 525,300 32.02 32.42 31.89 0 0 0
01/02/2023
32.02
 1,294,200 32.77 33.30 31.80 0 0 0
31/01/2023
32.51
 741,100 33.04 33.04 32.33 0 0 0
30/01/2023
32.73
 687,000 33.57 33.70 32.73 0 0 0
27/01/2023
33.66
 477,900 33.92 34.19 33.57 0 0 0
19/01/2023
33.57
 447,700 33.35 33.66 33.21 0 0 0
18/01/2023
33.57
 629,800 32.95 33.66 32.95 0 0 0
17/01/2023
32.99
 605,000 32.51 33.08 32.38 0 0 0
16/01/2023
32.51
 424,300 32.73 32.86 32.24 0 0 0
13/01/2023
32.73
 682,200 32.77 33.13 32.24 0 0 0
12/01/2023
32.77
 605,700 32.91 32.95 32.33 0 0 0
11/01/2023
32.91
 1,601,300 32.68 33.83 32.33 0 0 0
10/01/2023
32.55
 965,800 31.01 32.82 31.01 0 0 0
09/01/2023
31.36
 544,200 30.65 31.54 30.65 0 0 0
06/01/2023
31.01
 901,900 31.36 31.71 31.01 0 0 0
05/01/2023
31.62
 970,500 31.09 31.62 30.70 0 0 0
04/01/2023
31.14
 1,544,600 29.06 31.14 28.84 0 0 0
03/01/2023
29.11
 744,300 28.14 29.15 28.14 0 0 0
30/12/2022
28.00
 512,600 28.18 28.18 27.78 0 0 0
29/12/2022
27.69
 748,400 28.18 28.22 27.69 0 0 0
28/12/2022
27.83
 734,700 27.30 28.18 27.08 0 0 0
27/12/2022
27.03
 422,800 26.24 27.21 26.24 0 0 0
26/12/2022
26.68
 752,600 27.56 27.56 26.68 0 0 0
23/12/2022
27.30
 465,800 27.12 27.38 26.55 0 0 0
22/12/2022
27.08
 608,700 25.97 27.65 25.97 0 0 0
21/12/2022
26.06
 606,600 25.97 26.46 25.66 0 0 0
20/12/2022
25.93
 997,800 26.85 26.85 25.93 0 0 0
19/12/2022
26.85
 490,800 27.38 27.43 26.85 0 0 0
16/12/2022
27.38
 1,115,600 27.38 27.56 26.94 0 0 0
15/12/2022
27.61
 369,400 27.65 27.74 27.30 0 0 0
14/12/2022
27.69
 472,600 27.83 28.00 27.12 0 0 0
13/12/2022
27.74
 897,600 27.03 27.91 27.03 0 0 0
12/12/2022
27.47
 859,500 26.85 27.83 26.85 0 0 0
09/12/2022
26.85
 643,100 26.90 26.90 26.37 0 0 0
08/12/2022
26.32
 1,028,900 25.88 27.38 25.88 0 0 0
07/12/2022
25.79
 727,600 26.68 26.68 25.71 0 0 0
06/12/2022
26.68
 1,086,600 28.18 28.18 26.50 0 0 0
05/12/2022
28.31
 888,100 27.91 28.49 27.87 0 0 0
02/12/2022
27.78
 1,048,800 27.30 27.78 26.50 0 0 0
01/12/2022
27.38
 1,604,800 26.50 27.38 26.50 0 0 0
30/11/2022
26.06
 966,100 26.15 26.28 25.66 0 0 0
29/11/2022
26.15
 1,819,100 26.15 26.41 25.40 0 0 0
28/11/2022
25.93
 1,208,300 24.73 25.93 24.73 0 0 0
25/11/2022
24.96
 1,244,800 24.38 24.96 24.38 0 0 0
24/11/2022
24.29
 1,305,800 23.94 24.43 23.54 0 0 0
23/11/2022
23.54
 1,551,400 23.14 24.29 23.14 0 0 0
22/11/2022
23.14
 1,832,900 22.35 23.59 22.17 0 0 0
21/11/2022
22.35
 781,900 21.78 22.75 21.78 0 0 0
18/11/2022
22.17
 1,124,000 22.61 23.06 21.33 0 0 0
17/11/2022
22.66
 1,225,600 22.97 23.37 22.61 0 0 0
16/11/2022
22.97
 2,378,400 20.27 23.06 20.27 0 0 0
15/11/2022
21.78
 1,349,000 22.53 22.97 21.78 0 0 0
14/11/2022
23.41
 793,600 23.76 23.85 22.53 0 0 0
11/11/2022
24.03
 528,600 24.20 24.47 23.81 0 0 0
10/11/2022
23.85
 1,090,300 25.18 25.53 23.85 0 0 0
09/11/2022: Cổ tức tiền mặt tỉ lệ: 12%
09/11/2022
25.53
 666,500 25.44 25.71 25.09 0 0 0
08/11/2022
24.96
 757,800 24.32 25.00 23.98 0 0 0
07/11/2022
24.45
 686,300 24.57 25.00 24.15 0 0 0
04/11/2022
24.40
 1,051,200 24.79 24.79 24.19 0 0 0
03/11/2022
24.79
 595,500 24.53 25.04 24.49 0 0 0
02/11/2022
24.83
 579,400 24.74 25.17 24.70 0 0 0
01/11/2022
24.66
 787,900 24.57 25.00 24.53 0 0 0
31/10/2022
24.15
 855,100 24.57 24.57 23.51 0 0 0
28/10/2022
24.57
 593,800 25.00 25.08 24.32 0 0 0
27/10/2022
24.66
 668,500 23.73 24.74 23.64 0 0 0
26/10/2022
23.51
 627,300 23.51 24.11 23.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc