Tập đoàn Xăng Dầu Việt Nam (plx)

34.65
0.25
(0.73%)
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
(2025-11-17) 		-0.30 -0.86% 33,693,100 -4,345,400 -149.3
33.50
36.05
34.65
2 tháng
(2025-10-20) 		1.70 5.20% 68,356,700 -9,370,800 -322.3
32.70
36.05
34.65
3 tháng
(2025-09-18) 		-1.20 -3.37% 98,289,000 -17,335,900 -595.9
32.70
36.05
34.65
6 tháng
(2025-06-20) 		-4.75 -12.13% 247,229,300 -32,510,369 -1,137.3
32.70
40.20
34.65
12 tháng
(2024-12-23) 		-3.09 -8.25% 420,052,200 -34,870,104 -1,198.5
29.95
43.06
34.65
24 tháng
(2023-12-28) 		2.28 7.08% 768,755,000 -34,129,744 -1,150.2
29.95
48.96
34.65
36 tháng
(2023-01-03) 		4.25 14.10% 1,012,878,100 -42,440,463 -1,439.2
29.70
48.96
34.65
60 tháng
(2021-01-12) 		-14.86 -30.17% 1,864,576,900 -15,438,195 -62.4
22.56
55.65
34.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/07/2021
44.06
 1,002,500 44.68 44.68 43.97 73,800 88,400 -0.7
22/07/2021
44.68
 784,100 43.89 44.94 43.89 35,800 13,400 1.1
21/07/2021
43.89
 1,131,300 43.32 44.33 43.67 142,400 76,500 3.3
20/07/2021
43.32
 1,878,300 43.01 43.36 41.96 174,300 473,900 -14.4
19/07/2021
43.01
 1,312,400 44.85 44.85 42.57 146,200 91,800 2.6
16/07/2021
44.85
 1,041,300 44.68 45.20 44.68 142,000 336,700 -10.0
15/07/2021
44.68
 1,030,800 44.68 45.12 43.97 302,700 5,500 15.1
14/07/2021
44.68
 1,160,000 44.76 45.47 43.97 174,300 190,000 -0.7
13/07/2021
44.76
 1,200,100 43.58 44.94 43.75 318,800 60,300 13.1
12/07/2021
43.58
 2,701,900 44.59 44.85 42.39 267,100 248,600 0.7
09/07/2021
44.59
 2,491,500 45.91 46.43 43.71 125,100 33,400 4.7
08/07/2021
45.91
 1,593,300 46.70 46.70 45.55 80,800 6,500 2.3
07/07/2021
46.70
 2,287,100 45.38 46.70 44.76 501,100 5,500 26.0
06/07/2021
45.38
 1,955,600 47.84 48.71 45.38 67,600 10,200 3.1
05/07/2021
47.84
 2,150,300 48.63 48.89 47.22 47,300 195,000 -8.3
02/07/2021
48.63
 1,266,800 48.71 49.42 48.54 6,900 51,400 -2.5
01/07/2021
48.71
 2,307,300 48.10 49.15 47.40 624,000 180,000 24.5
30/06/2021
48.10
 2,339,900 49.33 49.50 48.10 51,900 33,700 1.0
29/06/2021
49.33
 2,488,400 50.12 50.12 48.71 36,500 129,700 -5.2
28/06/2021
50.12
 2,439,700 49.59 50.47 49.77 30,200 29,300 0.1
25/06/2021
49.59
 1,839,500 49.15 49.94 48.89 41,600 106,700 -3.6
24/06/2021
49.15
 2,592,500 49.59 49.94 48.80 38,400 6,000 1.8
23/06/2021: Cổ tức tiền mặt tỉ lệ: 12%
23/06/2021
49.59
 2,790,000 50.38 50.65 49.42 410,100 138,500 15.5
22/06/2021
50.38
 3,673,900 50.38 51.16 50.30 418,700 75,100 20.2
21/06/2021
50.38
 6,573,200 48.58 50.81 48.92 51,100 14,900 2.1
18/06/2021
48.58
 2,319,300 48.75 48.92 48.32 359,300 108,100 14.2
17/06/2021
48.75
 3,096,600 48.15 49.09 47.29 145,900 256,300 -6.2
16/06/2021
48.15
 4,148,100 47.11 48.83 47.37 482,400 324,700 8.8
15/06/2021
47.11
 7,003,300 47.29 47.72 46.43 2,699,900 931,100 97.5
14/06/2021
47.29
 6,387,700 46.43 47.63 46.51 2,077,600 1,057,600 55.2
11/06/2021
46.43
 5,131,500 45.14 46.60 45.22 3,306,900 701,100 140.1
10/06/2021
45.14
 3,102,600 46.25 46.25 44.88 79,600 0 4.2
09/06/2021
46.25
 4,049,700 47.03 47.20 45.65 944,000 868,600 4.4
08/06/2021
47.03
 5,831,000 48.66 48.66 46.94 2,509,800 102,100 134.6
07/06/2021
48.66
 6,463,900 49.18 49.87 47.29 1,507,200 197,500 73.8
04/06/2021
49.18
 5,913,000 47.63 49.44 46.94 1,304,800 42,800 69.5
03/06/2021
47.63
 4,369,300 47.46 48.06 47.37 647,400 140,400 28.0
02/06/2021
47.46
 4,807,300 47.03 48.15 47.03 113,000 33,200 4.4
01/06/2021
47.03
 2,062,500 46.94 47.80 46.86 18,600 39,100 -1.1
31/05/2021
46.94
 4,350,300 47.11 47.29 46.51 2,465,500 34,800 133.4
28/05/2021
47.11
 4,141,900 46.34 47.29 46.25 2,714,500 8,600 148.3
27/05/2021
46.34
 4,228,500 47.54 47.54 46.25 2,555,900 60,900 136.0
26/05/2021
47.54
 4,817,200 48.32 48.32 47.37 2,506,600 47,000 136.5
25/05/2021
48.32
 3,987,700 48.40 48.49 47.80 2,518,600 331,000 122.7
24/05/2021
48.40
 3,111,800 49.35 49.35 47.80 41,100 21,700 1.1
21/05/2021
49.35
 2,248,400 46.77 49.35 46.25 31,600 79,900 -2.7
20/05/2021
46.77
 1,480,900 46.60 47.11 46.00 32,500 493,200 -24.9
19/05/2021
46.60
 2,808,800 46.43 47.54 46.51 44,400 1,077,800 -56.3
18/05/2021
46.43
 2,399,700 46.43 46.77 46.00 1,500 1,199,400 -64.5
17/05/2021
46.43
 2,314,100 47.11 47.80 46.34 106,200 1,199,900 -59.6
14/05/2021
47.11
 2,380,600 46.43 47.20 46.43 2,000 947,500 -51.5
13/05/2021
46.43
 2,040,100 45.83 46.68 45.74 302,700 728,400 -22.9
12/05/2021
45.83
 2,193,100 45.57 46.08 45.40 54,800 1,004,900 -50.4
11/05/2021
45.57
 1,711,900 45.83 46.17 45.57 160,400 364,500 -10.9
10/05/2021
45.83
 2,939,400 43.59 46.00 43.59 6,100 521,800 -26.9
07/05/2021
43.59
 1,861,800 43.68 43.76 43.07 4,200 418,400 -20.9
06/05/2021
43.68
 1,035,200 43.76 44.54 42.56 1,900 504,200 -25.6
05/05/2021
43.76
 1,453,500 42.69 44.88 43.16 19,900 283,000 -13.4
04/05/2021
42.69
 1,098,200 43.25 43.25 42.13 120,800 393,200 -13.5
29/04/2021
43.25
 1,037,100 42.99 43.50 42.64 214,500 483,300 -13.4
28/04/2021
42.99
 1,396,000 41.78 43.16 41.87 467,400 544,200 -3.6
27/04/2021
41.78
 2,050,800 42.94 42.99 41.78 192,000 793,100 -29.5
26/04/2021
42.94
 1,127,800 43.85 44.71 42.69 163,900 308,300 -7.1
23/04/2021
43.85
 2,184,900 43.85 44.19 43.33 200,300 1,017,400 -41.3
22/04/2021
43.85
 1,485,700 45.48 45.48 43.85 152,700 451,000 -15.3
20/04/2021
45.48
 1,359,900 45.14 46.43 45.14 180,700 236,600 -2.9
19/04/2021
45.14
 1,408,700 45.40 45.74 45.14 349,200 777,200 -22.5
16/04/2021
45.40
 1,472,100 46.77 46.94 44.71 55,300 494,900 -23.4
15/04/2021
46.77
 2,122,700 47.46 48.32 46.25 119,700 1,063,300 -51.3
14/04/2021
47.46
 844,600 47.20 47.72 46.77 147,500 107,500 2.2
13/04/2021
47.20
 1,443,600 48.06 48.23 47.20 496,300 222,900 15.2
12/04/2021
48.06
 1,616,600 48.06 48.15 47.72 464,600 410,100 3.1
09/04/2021
48.06
 749,700 48.06 48.40 47.89 182,700 41,500 7.9
08/04/2021
48.06
 740,900 47.97 48.40 47.80 138,700 47,800 5.1
07/04/2021
47.97
 1,256,900 47.97 47.97 47.54 325,200 813,000 -27.1
06/04/2021
47.97
 1,105,900 48.06 48.15 47.54 274,100 491,800 -12.1
05/04/2021
48.06
 1,662,400 48.58 49.44 47.80 333,200 608,500 -15.0
02/04/2021
48.58
 1,046,700 48.40 49.01 48.49 124,600 27,300 5.5
01/04/2021
48.40
 679,900 47.37 48.49 47.37 203,100 52,900 8.4
31/03/2021
47.37
 935,900 47.72 48.75 47.37 61,700 437,900 -20.9
30/03/2021
47.72
 969,300 47.80 48.23 47.63 214,300 385,800 -9.5
29/03/2021
47.80
 662,600 48.06 48.66 47.80 51,600 26,300 1.4
26/03/2021
48.06
 1,148,200 48.32 48.32 45.57 49,600 8,500 2.2
25/03/2021
48.32
 889,500 48.40 48.58 47.97 201,500 19,100 10.3
24/03/2021
48.40
 1,694,900 49.18 49.18 48.15 42,400 39,000 0.2
23/03/2021
49.18
 1,753,800 48.15 49.52 47.97 56,300 552,000 -28.1
22/03/2021
48.15
 963,700 48.40 48.83 48.15 2,600 34,500 -1.8
19/03/2021
48.40
 4,493,400 49.61 49.61 47.80 56,500 212,300 -8.7
18/03/2021
49.61
 3,442,900 49.69 49.78 49.44 2,439,300 9,700 140.3
17/03/2021
49.69
 4,739,600 49.69 49.78 49.18 3,294,600 1,713,900 91.0
16/03/2021
49.69
 4,964,600 49.09 49.87 48.32 2,222,400 36,900 124.4
15/03/2021
49.09
 4,551,600 47.80 49.87 47.46 424,200 633,500 -12.2
12/03/2021
47.80
 2,127,200 47.80 48.58 47.80 190,400 765,800 -32.1
11/03/2021
47.80
 2,905,500 47.97 49.01 47.54 383,400 163,900 12.0
10/03/2021
47.97
 4,298,000 48.66 48.66 47.80 1,349,100 326,100 57.1
09/03/2021
48.66
 4,097,200 50.21 50.21 48.58 1,830,600 619,800 69.8
08/03/2021
50.21
 3,852,200 49.87 50.90 49.78 1,587,700 521,200 62.0
05/03/2021
49.87
 4,894,700 49.69 50.30 49.44 1,963,700 1,463,900 29.2
04/03/2021
49.69
 4,348,500 50.30 50.64 48.15 2,576,600 629,300 114.9
03/03/2021
50.30
 4,286,300 50.38 50.47 49.95 2,705,500 381,500 136.2

Chính sách bảo mật | Điều khoản sử dụng |