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)
02/07/2020
39.67
 1,347,150 39.32 39.75 38.75 47,290 4,130 2.0
01/07/2020
39.32
 1,510,610 38.79 39.40 38.36 3,929,460 2,700 180.1
30/06/2020
38.79
 1,473,030 38.79 39.40 38.36 2,327,030 25,350 106.7
29/06/2020
38.79
 2,141,710 39.93 39.93 38.58 2,328,250 25,350 106.7
26/06/2020
39.93
 1,794,130 39.97 40.28 39.49 2,326,270 25,350 106.7
25/06/2020
39.97
 1,579,880 40.01 40.01 39.06 139,710 1,840 6.3
24/06/2020
40.01
 1,882,350 40.32 40.32 39.58 1,002,770 4,310 46.4
23/06/2020
40.32
 2,106,770 40.10 40.54 39.32 363,770 1,040 16.7
22/06/2020
40.10
 1,997,120 40.10 40.36 39.32 6,200 7,390 -0.1
19/06/2020
40.10
 1,795,970 40.71 41.15 40.01 6,750 23,650 -0.8
18/06/2020
40.71
 1,266,690 39.88 41.15 39.75 653,450 7,070 30.1
17/06/2020
39.88
 2,149,680 38.62 39.97 38.62 1,205,610 4,230 53.8
16/06/2020
38.62
 1,056,690 38.36 39.40 38.45 203,750 720 9.1
15/06/2020
38.36
 638,070 39.40 39.67 38.18 100,730 27,910 3.2
12/06/2020
39.40
 1,063,220 38.71 39.40 37.40 6,350 154,200 -6.5
11/06/2020
38.71
 997,810 41.58 41.85 38.71 238,110 48,570 9.0
10/06/2020
41.58
 690,860 41.50 41.58 40.62 163,290 2,060 7.7
09/06/2020
41.50
 670,760 41.85 41.93 41.32 110,930 16,220 4.5
08/06/2020
41.85
 1,541,960 40.97 41.93 41.24 383,490 12,890 17.7
05/06/2020
40.97
 586,880 41.10 41.15 39.58 106,830 38,590 3.2
04/06/2020
41.10
 868,580 40.71 41.32 40.89 163,750 32,590 6.2
03/06/2020
40.71
 508,870 40.45 40.97 40.54 20,190 12,450 0.4
02/06/2020
40.45
 1,306,180 40.36 41.06 40.23 98,420 166,920 -3.2
01/06/2020
40.36
 817,190 40.23 40.71 40.23 12,490 186,000 -8.0
29/05/2020
40.23
 806,010 40.80 40.84 40.15 49,110 165,290 -5.4
28/05/2020
40.80
 458,950 40.89 40.97 40.58 20,840 21,840 -0.0
27/05/2020
40.89
 958,690 40.89 41.54 40.89 9,680 258,440 -11.7
26/05/2020
40.89
 626,270 40.41 40.97 40.45 9,110 19,810 -0.5
25/05/2020
40.41
 625,220 40.45 40.80 39.67 9,170 26,170 -0.8
22/05/2020
40.45
 795,930 40.97 40.97 40.28 830 25,740 -1.2
21/05/2020
40.97
 1,019,750 40.84 41.41 40.54 8,660 45,700 -1.7
20/05/2020
40.84
 738,990 40.80 40.84 40.19 376,290 7,880 17.2
19/05/2020
40.80
 1,378,600 39.54 41.41 40.36 371,890 29,810 16.0
18/05/2020
39.54
 851,610 38.79 39.67 38.79 244,800 220 11.0
15/05/2020
38.79
 1,240,110 39.75 40.06 38.79 25,980 76,980 -2.3
14/05/2020
39.75
 995,730 39.80 39.93 39.10 633,170 207,940 19.4
13/05/2020
39.80
 1,755,200 39.71 40.54 38.88 311,500 37,140 12.6
12/05/2020
39.71
 1,799,500 38.62 40.10 37.84 426,190 214,430 9.3
11/05/2020
38.62
 1,344,010 38.18 38.79 38.05 370,320 278,100 4.1
08/05/2020
38.18
 2,375,610 36.66 39.19 36.79 911,830 119,390 34.7
07/05/2020
36.66
 1,269,830 36.57 36.96 36.27 327,860 530 13.8
06/05/2020
36.57
 1,700,870 35.22 36.88 35.66 227,020 118,760 4.5
05/05/2020
35.22
 545,090 34.96 35.44 34.44 152,100 16,490 5.5
04/05/2020
34.96
 883,050 35.13 36.05 34.87 10,450 233,110 -9.0
29/04/2020
35.13
 707,440 34.61 35.39 34.61 173,370 178,450 -0.2
28/04/2020
34.61
 1,226,410 35.05 35.31 34.04 27,600 310,240 -11.1
27/04/2020
35.05
 1,102,230 36.05 36.05 35.00 30,630 288,280 -10.5
24/04/2020
36.05
 1,094,050 35.48 36.18 35.39 105,470 1,330 4.3
23/04/2020
35.48
 1,233,190 35.48 36.27 35.31 10,470 69,700 -2.4
22/04/2020
35.48
 1,125,610 35.61 35.61 33.83 47,730 166,070 -4.7
21/04/2020
35.61
 2,649,020 38.27 38.27 35.61 13,030 143,580 -5.3
20/04/2020
38.27
 2,466,850 36.09 38.45 36.09 169,430 11,850 6.7
17/04/2020
36.09
 1,594,470 35.74 36.31 35.70 24,960 5,850 0.8
16/04/2020
35.74
 1,953,570 34.78 36.09 34.74 82,470 13,050 2.8
15/04/2020
34.78
 1,210,150 34.52 35.26 34.13 65,260 122,170 -2.3
14/04/2020
34.52
 1,122,090 35.18 35.18 34.00 15,940 209,820 -7.6
13/04/2020
35.18
 1,328,310 35.52 36.09 35.18 59,950 88,340 -1.2
10/04/2020
35.52
 1,638,300 34.87 36.18 34.52 205,760 97,080 4.4
09/04/2020
34.87
 1,936,030 33.48 35.74 34.00 200,720 708,470 -20.3
08/04/2020
33.48
 941,540 33.87 33.87 33.13 62,330 581,330 -19.9
07/04/2020
33.87
 1,194,700 34.96 34.96 33.21 47,780 253,140 -8.0
06/04/2020
34.96
 1,924,660 34.78 35.79 34.78 17,660 623,950 -24.4
03/04/2020
34.78
 851,510 33.91 35.22 34.26 37,290 38,900 -0.1
01/04/2020
33.91
 595,360 31.82 34.00 31.38 166,590 1,440 6.4
31/03/2020
31.82
 383,160 31.21 32.65 30.95 107,160 32,120 2.8
30/03/2020: Cổ tức tiền mặt tỉ lệ: 20%
30/03/2020
31.21
 728,950 32.69 32.69 30.60 8,600 12,740 -0.2
27/03/2020
32.69
 713,230 32.65 32.77 31.53 310,390 0 12.2
26/03/2020
32.65
 418,920 33.19 33.93 32.28 7,980 2,000 0.2
25/03/2020
33.19
 469,810 31.04 33.19 31.86 170,140 173,200 -0.1
24/03/2020
31.04
 1,147,220 31.28 31.37 29.30 12,760 299,120 -10.6
23/03/2020
31.28
 585,750 33.60 33.60 31.28 120 62,130 -2.3
20/03/2020
33.60
 381,290 33.19 34.35 33.19 4,110 28,420 -1.0
19/03/2020
33.19
 510,280 34.84 34.84 33.19 2,920 142,390 -5.8
18/03/2020
34.84
 880,510 32.57 34.84 33.11 2,920 142,390 -5.8
17/03/2020
32.57
 535,980 30.46 32.57 30.21 227,850 275,750 -1.9
16/03/2020
30.46
 632,180 29.92 31.62 30.04 29,870 217,170 -6.9
13/03/2020
29.92
 845,640 31.49 31.49 29.30 19,280 347,580 -11.7
12/03/2020
31.49
 465,400 33.85 33.85 31.49 16,900 91,770 -2.9
11/03/2020
33.85
 385,470 36.25 37.08 33.73 20,750 108,750 -3.7
10/03/2020
36.25
 518,640 38.28 38.28 35.63 17,780 182,480 -7.2
09/03/2020
38.28
 262,470 41.13 41.13 38.28 290 15,360 -0.7
06/03/2020
41.13
 167,080 41.63 41.63 41.05 580 21,630 -1.0
05/03/2020
41.63
 165,440 41.63 42.04 41.63 5,050 44,710 -2.0
04/03/2020
41.63
 149,030 41.63 41.88 41.55 0 72,170 -3.6
03/03/2020
41.63
 241,940 42.04 42.62 41.63 227,490 349,370 -6.2
02/03/2020
42.04
 135,280 42.71 42.71 42.04 500 26,970 -1.4
28/02/2020
42.71
 290,640 42.37 43.12 41.55 91,310 46,660 2.3
27/02/2020
42.37
 238,530 41.46 42.37 41.46 82,810 21,450 3.1
26/02/2020
41.46
 290,260 42.04 42.04 41.46 1,000 34,240 -1.7
25/02/2020
42.04
 282,590 41.88 42.21 41.46 0 10,640 -0.5
24/02/2020
41.88
 441,450 43.70 43.70 41.63 50,220 15,590 1.7
21/02/2020
43.70
 288,010 44.03 44.20 43.70 6,790 5,010 0.1
20/02/2020
44.03
 292,760 43.78 44.28 43.95 58,420 9,360 2.6
19/02/2020
43.78
 337,410 43.70 44.11 43.70 14,770 500 0.8
18/02/2020
43.70
 254,370 43.95 43.95 43.53 8,510 2,320 0.3
17/02/2020
43.95
 371,440 44.11 44.20 43.62 16,580 0 0.9
14/02/2020
44.11
 612,290 44.11 44.44 44.03 92,330 0 4.9
13/02/2020
44.11
 506,100 43.78 44.53 43.70 47,180 20 2.5
12/02/2020
43.78
 637,550 43.70 43.95 43.70 106,150 0 5.6
11/02/2020
43.70
 427,820 42.71 43.70 42.62 199,090 2,970 10.3

Chính sách bảo mật | Điều khoản sử dụng |