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
(2024-10-22) 		-2.75 -6.58% 16,831,600 -770,361 -29.9
37.70
42.30
39.05
2 tháng
(2024-09-23) 		-6.20 -13.70% 46,710,000 -5,143,661 -225.4
37.70
45.60
39.05
3 tháng
(2024-08-23) 		-9.95 -20.31% 70,257,200 -6,292,661 -276.6
37.70
49.40
39.05
6 tháng
(2024-05-27) 		-2.25 -5.45% 221,442,800 996,248 54.0
37.70
50.60
39.05
12 tháng
(2023-11-27) 		6.71 20.77% 352,174,300 2,708,235 123.2
32.34
50.60
39.05
24 tháng
(2022-12-02) 		9.31 31.30% 594,902,500 -2,820,789 -82.8
27.61
50.60
39.05
36 tháng
(2021-12-07) 		-9.48 -19.54% 956,241,700 1,999,004 75.3
23.31
57.51
39.05
60 tháng
(2019-12-18) 		-6.97 -15.14% 1,639,296,840 55,648,974 2,895.7
23.31
57.51
39.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/02/2020
42.71
 357,180 42.87 42.87 41.96 149,100 72,150 4.0
07/02/2020
42.87
 345,610 43.04 43.45 42.79 34,060 43,350 -0.5
06/02/2020
43.04
 547,380 42.62 43.29 42.37 110,870 124,880 -0.7
05/02/2020
42.62
 186,410 41.96 43.04 42.04 53,140 289,960 -12.6
04/02/2020
41.96
 578,180 42.21 43.04 41.38 615,360 693,630 -4.0
03/02/2020
42.21
 594,560 43.86 43.86 40.80 181,390 225,700 -2.1
31/01/2020
43.86
 672,920 45.85 46.10 43.86 59,110 140,540 -4.4
30/01/2020
45.85
 314,560 47.42 47.42 45.85 54,590 135,250 -4.5
22/01/2020
47.42
 392,620 47.09 47.75 47.09 109,050 0 6.3
21/01/2020
47.09
 605,240 46.35 47.18 46.60 187,880 121,080 3.8
20/01/2020
46.35
 265,570 46.51 46.68 46.10 56,220 126,320 -3.9
17/01/2020
46.51
 128,190 46.10 47.01 46.35 15,800 1,110 0.8
16/01/2020
46.10
 176,180 45.85 46.43 45.69 41,750 5,100 2.0
15/01/2020
45.85
 176,290 45.93 45.93 45.27 49,160 18,490 1.7
14/01/2020
45.93
 94,530 46.26 46.26 45.69 14,890 3,800 0.6
13/01/2020
46.26
 166,780 46.10 46.51 46.02 55,060 42,460 0.7
10/01/2020
46.10
 135,340 46.51 46.76 46.10 11,800 2,610 0.5
09/01/2020
46.51
 128,140 46.10 46.60 46.10 36,120 3,370 1.8
08/01/2020
46.10
 237,220 46.76 47.18 46.02 1,080 16,450 -0.9
07/01/2020
46.76
 290,780 47.42 47.59 46.68 3,990 181,300 -10.0
06/01/2020
47.42
 497,990 47.26 48.00 47.26 48,360 162,100 -6.6
03/01/2020
47.26
 586,600 46.76 48.09 46.84 105,260 203,790 -5.6
02/01/2020
46.76
 380,760 46.35 47.26 45.85 114,020 124,320 -0.6
31/12/2019
46.35
 75,980 46.35 46.68 45.93 1,310 9,280 -0.4
30/12/2019
46.35
 102,990 46.68 46.93 46.26 219,890 202,200 1.0
27/12/2019
46.68
 68,050 46.26 46.84 46.02 35,510 3,720 1.8
26/12/2019
46.26
 73,400 46.43 46.43 46.18 15,760 5,890 0.6
25/12/2019
46.43
 113,790 46.43 47.09 46.26 101,650 145,430 -2.5
24/12/2019
46.43
 88,060 46.43 46.93 46.43 342,150 329,200 0.7
23/12/2019
46.43
 155,940 47.09 47.42 46.35 72,560 77,910 -0.3
20/12/2019
47.09
 205,110 45.85 47.09 45.85 127,100 7,760 6.8
19/12/2019
45.85
 60,710 46.02 46.43 45.60 19,090 35,680 -0.9
18/12/2019
46.02
 121,920 46.02 46.02 45.77 72,960 34,390 2.1
17/12/2019
46.02
 67,180 46.51 46.60 45.93 15,740 13,390 0.1
16/12/2019
46.51
 120,880 45.85 46.51 45.93 51,010 21,010 1.7
13/12/2019
45.85
 127,970 45.69 46.10 45.69 4,260 24,550 -1.1
12/12/2019
45.69
 125,260 45.27 45.85 45.35 4,590 0 0.3
11/12/2019
45.27
 208,350 46.02 46.18 44.94 2,690 137,610 -7.4
10/12/2019
46.02
 222,890 46.60 46.60 44.94 3,050 80,680 -4.3
09/12/2019
46.60
 81,150 46.68 47.09 46.60 2,530 8,050 -0.3
06/12/2019
46.68
 19,860 46.60 47.09 46.60 3,530 0 0.2
05/12/2019
46.60
 88,040 47.18 47.18 46.60 93,700 110,170 -0.9
04/12/2019
47.18
 113,620 46.26 47.18 46.18 22,020 4,250 1.0
03/12/2019
46.26
 225,720 46.93 46.93 46.26 2,090 78,390 -4.3
02/12/2019
46.93
 136,100 47.67 48.09 46.93 220 27,470 -1.6
29/11/2019
47.67
 96,980 48.00 48.42 47.51 24,300 32,470 -0.5
28/11/2019
48.00
 133,830 48.50 48.91 47.84 4,050 0 0.2
27/11/2019
48.50
 147,990 49.00 49.16 48.50 26,870 1,000 1.5
26/11/2019
49.00
 198,130 48.83 49.41 48.91 105,120 41,270 3.8
25/11/2019
48.83
 271,420 48.33 48.91 48.33 193,080 2,010 11.2
22/11/2019
48.33
 321,550 49.41 49.41 48.17 155,020 4,290 8.9
21/11/2019
49.41
 130,770 49.41 49.58 49.16 66,390 0 4.0
20/11/2019
49.41
 306,300 49.66 49.66 49.24 97,500 14,580 4.9
19/11/2019
49.66
 219,050 49.00 49.66 49.00 77,540 3,100 4.4
18/11/2019
49.00
 205,630 49.58 50.24 49.00 2,490 27,210 -1.5
15/11/2019
49.58
 253,570 49.74 49.82 49.58 17,260 5,000 0.7
14/11/2019
49.74
 467,570 49.33 50.07 49.33 23,970 2,890 1.3
13/11/2019
49.33
 470,780 49.33 49.74 49.24 149,080 1,000 8.9
12/11/2019
49.33
 695,520 48.91 49.74 48.83 62,310 160,660 -5.9
11/11/2019
48.91
 152,130 48.83 49.16 48.67 84,230 23,970 3.6
08/11/2019
48.83
 207,400 48.75 49.00 48.67 135,600 26,790 6.4
07/11/2019
48.75
 265,630 49.00 49.16 48.67 158,250 123,070 2.1
06/11/2019
49.00
 103,730 49.41 49.41 49.00 21,020 500 1.2
05/11/2019
49.41
 185,570 49.33 49.58 49.24 5,660 2,700 0.2
04/11/2019
49.33
 415,000 49.16 49.82 49.24 16,000 42,720 -1.6
01/11/2019
49.16
 217,150 49.08 49.24 48.42 79,870 8,660 4.2
31/10/2019
49.08
 173,690 49.08 49.24 48.75 10,010 7,030 0.2
30/10/2019
49.08
 440,360 48.25 49.49 48.09 2,970 2,210 0.0
29/10/2019
48.25
 221,780 48.00 48.50 47.84 780 6,700 -0.3
28/10/2019
48.00
 176,010 47.84 48.25 47.67 34,500 8,680 1.5
25/10/2019
47.84
 79,760 47.59 47.84 47.59 2,640 9,610 -0.4
24/10/2019
47.59
 91,820 47.34 47.59 47.34 33,220 250 1.9
23/10/2019
47.34
 158,830 47.59 48.00 47.26 46,950 80,380 -1.9
22/10/2019
47.59
 113,800 47.59 47.84 47.42 27,030 50,700 -1.4
21/10/2019
47.59
 127,700 47.92 47.92 47.42 12,190 32,410 -1.2
18/10/2019
47.92
 132,570 47.67 48.17 47.75 27,170 20,340 0.4
17/10/2019
47.67
 251,210 48.09 48.42 47.51 23,790 134,240 -6.4
16/10/2019
48.09
 267,570 48.50 48.58 48.00 87,260 70,170 1.0
15/10/2019
48.50
 184,230 48.50 48.67 48.42 53,810 0 3.2
14/10/2019
48.50
 242,490 48.42 49.00 48.50 64,940 0 3.8
11/10/2019
48.42
 485,200 47.09 48.42 47.18 106,650 52,410 3.1
10/10/2019
47.09
 559,760 47.84 48.17 47.09 7,560 91,930 -4.8
09/10/2019
47.84
 391,020 48.25 48.25 47.75 59,780 0 3.5
08/10/2019
48.25
 350,280 48.17 48.33 47.92 128,100 70,000 3.4
07/10/2019
48.17
 514,690 48.00 48.67 48.00 185,400 188,600 -0.2
04/10/2019
48.00
 1,596,720 49.66 49.66 48.00 145,960 24,000 7.1
03/10/2019
49.66
 286,780 49.74 49.74 48.91 4,450 0 0.3
02/10/2019
49.74
 318,030 50.15 50.32 49.74 2,450 18,460 -1.0
01/10/2019
50.15
 259,680 50.07 50.40 49.82 51,500 1,500 3.0
30/09/2019
50.07
 328,980 50.07 50.40 49.91 36,830 124,960 -5.3
27/09/2019
50.07
 338,900 50.15 50.65 49.91 510,300 66,000 27.0
26/09/2019
50.15
 353,370 49.82 50.15 49.66 70 24,300 -1.5
25/09/2019
49.82
 426,000 50.40 50.40 49.82 2,710 21,000 -1.1
24/09/2019
50.40
 356,990 50.98 50.98 50.40 6,200 61,020 -3.4
23/09/2019
50.98
 283,030 50.65 51.15 50.65 80 63,740 -3.9
20/09/2019
50.65
 312,880 50.57 50.90 50.57 30,000 164,490 -8.2
19/09/2019
50.57
 216,260 50.73 50.90 50.40 90 81,100 -5.0
18/09/2019
50.73
 405,970 51.73 51.73 50.65 17,440 67,770 -3.1
17/09/2019
51.73
 143,200 51.81 51.98 51.31 390 4,080 -0.2
16/09/2019
51.81
 485,880 51.15 52.31 51.56 118,580 29,000 5.6

Chính sách bảo mật | Điều khoản sử dụng |