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)
20/11/2020
44.96
 705,480 45.05 45.41 44.96 231,690 241,440 -0.5
19/11/2020
45.05
 1,877,310 43.01 45.67 43.18 52,040 459,110 -20.6
18/11/2020
43.01
 485,750 43.01 43.32 42.96 19,460 65,070 -2.2
17/11/2020
43.01
 468,290 42.78 43.18 42.78 93,570 316,420 -10.8
16/11/2020
42.78
 896,740 43.36 43.81 42.78 37,890 494,190 -22.0
13/11/2020
43.36
 459,050 43.18 43.36 42.70 1,820 98,060 -4.7
12/11/2020
43.18
 356,940 43.41 43.63 43.05 36,670 266,350 -11.2
11/11/2020
43.41
 512,860 43.41 44.07 42.96 61,100 356,250 -14.4
10/11/2020
43.41
 1,107,700 43.10 44.34 40.12 168,890 215,080 -2.3
09/11/2020
43.10
 266,160 42.92 43.27 42.92 95,050 175,010 -3.9
06/11/2020
42.92
 147,850 43.27 43.36 42.65 1,500 107,740 -5.1
05/11/2020
43.27
 255,810 43.36 43.67 43.27 61,540 60,260 0.1
04/11/2020
43.36
 199,140 42.92 43.67 43.01 64,320 109,630 -2.2
03/11/2020
42.92
 80,450 42.96 43.36 42.92 7,560 54,920 -2.3
02/11/2020
42.96
 122,440 43.54 43.54 42.87 2,610 80,540 -3.8
30/10/2020
43.54
 523,960 42.83 43.54 41.85 1,960 313,150 -14.9
29/10/2020
42.83
 211,090 42.21 43.10 41.94 24,720 4,100 1.0
28/10/2020
42.21
 247,080 43.90 43.90 42.21 24,800 0 1.2
27/10/2020
43.90
 163,610 44.43 44.43 43.81 13,990 50,930 -1.8
26/10/2020
44.43
 266,000 43.98 44.43 43.72 116,850 15,810 5.0
23/10/2020
43.98
 238,360 43.90 44.16 43.63 55,530 70,320 -0.7
22/10/2020
43.90
 179,460 43.45 43.90 43.14 80,310 17,000 3.1
21/10/2020
43.45
 287,910 43.63 43.98 43.27 102,220 90,090 0.6
20/10/2020
43.63
 571,730 43.85 43.98 43.23 192,910 303,930 -5.4
19/10/2020
43.85
 678,150 44.38 44.43 43.81 379,960 551,920 -8.5
16/10/2020
44.38
 251,320 44.25 44.61 44.07 30 116,240 -5.8
15/10/2020
44.25
 460,270 43.98 44.96 44.25 69,050 221,640 -7.6
14/10/2020
43.98
 678,810 43.85 43.98 43.72 359,760 463,220 -5.1
13/10/2020
43.85
 167,150 43.85 44.34 43.76 31,150 78,150 -2.3
12/10/2020
43.85
 282,010 44.21 44.43 43.76 1,160 95,450 -4.7
09/10/2020
44.21
 218,150 44.25 44.61 44.21 60 131,300 -6.5
08/10/2020
44.25
 137,770 44.34 44.61 44.25 2,480 58,740 -2.8
07/10/2020
44.34
 485,060 44.61 44.70 44.34 12,160 282,600 -13.5
06/10/2020
44.61
 245,460 44.61 45.14 44.52 3,330 11,020 -0.4
05/10/2020
44.61
 256,340 44.96 45.05 44.61 6,830 75,060 -3.4
02/10/2020
44.96
 232,550 45.14 45.14 44.61 1,480 3,060 -0.1
01/10/2020
45.14
 145,990 44.70 45.32 44.87 33,260 3,110 1.5
30/09/2020
44.70
 178,430 44.96 45.14 44.43 1,800 1,330 0.0
29/09/2020
44.96
 244,710 45.58 45.85 44.96 156,520 65,240 4.7
28/09/2020
45.58
 177,110 45.85 45.94 45.32 6,830 52,900 -2.4
25/09/2020
45.85
 178,820 45.94 45.94 45.23 51,900 20,060 1.7
24/09/2020
45.94
 273,970 45.85 46.03 45.32 290,200 26,870 13.6
23/09/2020
45.85
 583,370 44.78 45.94 44.61 173,120 7,810 8.5
22/09/2020
44.78
 170,700 45.05 45.05 44.61 8,370 3,230 0.3
21/09/2020
45.05
 473,020 44.78 45.23 44.70 1,989,490 3,430 100.7
18/09/2020
44.78
 518,560 44.43 44.96 44.43 1,505,030 6,400 75.9
17/09/2020
44.43
 210,810 45.14 45.41 44.30 18,910 8,250 0.5
16/09/2020
45.14
 221,840 43.98 45.14 44.16 4,650 15,340 -0.5
15/09/2020
43.98
 1,658,590 44.25 44.34 43.54 12,650 379,600 -18.2
14/09/2020
44.25
 1,309,320 44.16 44.43 44.12 531,050 348,740 9.1
11/09/2020
44.16
 1,431,590 44.52 44.70 44.16 3,204,060 97,070 158.9
10/09/2020
44.52
 1,510,640 45.23 45.49 44.43 504,270 554,100 -2.4
09/09/2020
45.23
 1,610,170 45.49 45.49 44.87 535,640 26,610 25.9
08/09/2020
45.49
 1,444,420 45.41 46.03 45.14 503,000 28,830 24.3
07/09/2020
45.41
 2,220,460 45.85 46.12 45.14 551,150 300,450 12.9
04/09/2020
45.85
 2,920,060 46.29 46.29 45.05 4,308,490 587,140 192.1
03/09/2020: Cổ tức tiền mặt tỉ lệ: 10%
03/09/2020
46.29
 2,055,830 46.12 46.74 45.67 1,213,900 17,090 62.5
01/09/2020
46.12
 2,076,920 45.77 46.20 45.42 1,353,440 161,170 63.0
31/08/2020
45.77
 3,631,670 45.59 46.29 45.33 2,288,130 684,460 84.7
28/08/2020
45.59
 3,804,130 46.03 46.20 45.33 2,511,020 825,230 88.9
27/08/2020
46.03
 3,326,890 44.81 46.20 44.81 1,522,750 582,700 49.1
26/08/2020
44.81
 1,298,440 43.94 44.90 43.94 571,120 431,700 7.1
25/08/2020
43.94
 1,227,490 42.28 44.02 42.72 18,650 18,910 -0.0
24/08/2020
42.28
 1,037,310 40.58 42.37 40.89 213,100 52,850 7.7
21/08/2020
40.58
 548,520 40.41 40.84 40.41 10,450 268,010 -12.0
20/08/2020
40.41
 429,540 40.97 41.10 40.36 2,580 109,420 -5.0
19/08/2020
40.97
 562,910 40.15 40.97 40.01 4,500 118,760 -5.3
18/08/2020
40.15
 88,390 40.28 40.32 40.06 10,010 3,190 0.3
17/08/2020
40.28
 225,870 40.62 40.62 40.06 1,800 2,220 -0.0
14/08/2020
40.62
 509,440 40.62 40.67 40.23 107,130 1,330 4.9
13/08/2020
40.62
 380,300 40.54 40.97 40.41 72,820 54,380 0.9
12/08/2020
40.54
 660,600 39.84 40.54 39.84 55,700 45,140 0.5
11/08/2020
39.84
 549,990 39.40 39.88 39.36 370,840 262,870 4.9
10/08/2020
39.40
 310,330 38.88 39.58 38.88 17,220 0 0.8
07/08/2020
38.88
 221,640 38.88 38.97 38.62 13,980 8,000 0.3
06/08/2020
38.88
 432,920 38.75 39.06 38.40 14,610 6,150 0.4
05/08/2020
38.75
 234,150 38.79 39.06 38.45 3,690 8,730 -0.2
04/08/2020
38.79
 382,000 38.14 38.79 37.57 180,360 0 7.9
03/08/2020
38.14
 528,550 36.79 38.49 36.61 208,550 13,140 8.5
31/07/2020
36.79
 359,580 36.79 37.14 35.74 81,020 12,420 2.9
30/07/2020
36.79
 173,730 36.22 37.05 36.44 51,530 36,890 0.6
29/07/2020
36.22
 399,820 38.01 38.01 35.79 51,530 36,890 0.6
28/07/2020
38.01
 552,420 36.83 39.23 36.70 199,990 39,220 6.9
27/07/2020
36.83
 1,119,400 39.58 39.58 36.83 223,100 1,940 9.4
24/07/2020
39.58
 876,920 40.10 40.10 38.31 266,940 11,460 11.5
23/07/2020
40.10
 368,860 39.49 40.23 39.27 117,450 3,780 5.2
22/07/2020
39.49
 720,410 40.01 40.45 39.23 51,690 26,710 1.1
21/07/2020
40.01
 439,810 40.45 40.54 39.71 22,220 93,080 -3.3
20/07/2020
40.45
 574,960 41.41 41.41 40.41 146,030 106,960 1.8
17/07/2020
41.41
 1,335,770 40.84 42.11 40.80 117,590 128,610 -0.5
16/07/2020
40.84
 878,460 40.49 41.24 40.62 235,900 213,250 1.1
15/07/2020
40.49
 468,770 40.45 40.62 40.32 201,650 23,470 8.3
14/07/2020
40.45
 425,960 40.45 40.45 39.88 151,640 17,630 6.2
13/07/2020
40.45
 580,920 40.41 40.54 40.32 341,960 21,260 14.9
10/07/2020
40.41
 340,000 40.58 40.58 40.23 178,180 18,460 7.4
09/07/2020
40.58
 678,930 40.54 40.71 40.28 56,250 39,010 0.8
08/07/2020
40.54
 467,240 40.54 40.54 40.10 169,880 1,990 7.8
07/07/2020
40.54
 583,010 40.45 40.80 40.10 1,938,820 7,380 87.3
06/07/2020
40.45
 810,350 40.06 40.54 39.88 112,980 3,440 5.1
03/07/2020
40.06
 599,290 39.67 40.28 39.40 2,976,800 3,730 136.2

Chính sách bảo mật | Điều khoản sử dụng |