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)
13/09/2019
51.15
 183,100 50.90 51.56 50.49 3,700 0 0.2
12/09/2019
50.90
 124,610 50.90 51.31 50.73 80 16,310 -1.0
11/09/2019
50.90
 151,290 51.31 51.56 50.40 29,000 21,000 0.5
10/09/2019
51.31
 512,930 51.23 52.06 51.23 521,910 63,850 28.5
09/09/2019
51.23
 384,500 50.15 51.40 50.07 259,100 0 16.0
06/09/2019
50.15
 121,490 50.49 50.65 50.15 70,790 0 4.3
05/09/2019
50.49
 203,850 50.24 50.65 50.24 137,350 33,340 6.3
04/09/2019
50.24
 339,310 50.24 50.32 49.58 204,720 137,900 4.0
03/09/2019
50.24
 191,130 50.90 50.98 50.24 68,710 20,250 3.0
30/08/2019
50.90
 266,590 50.49 51.15 50.57 112,300 47,880 4.0
29/08/2019
50.49
 401,390 50.49 50.65 50.24 315,790 101,000 13.1
28/08/2019
50.49
 279,140 50.65 50.98 50.32 171,300 39,630 8.0
27/08/2019
50.65
 569,790 50.32 50.73 50.07 355,680 82,260 16.7
26/08/2019
50.32
 594,700 51.31 51.31 50.07 2,010 17,570 -0.9
23/08/2019
51.31
 192,970 51.81 52.06 51.15 18,160 13,340 0.3
22/08/2019
51.81
 125,060 51.81 51.98 51.73 9,510 18,370 -0.6
21/08/2019
51.81
 562,620 51.73 52.31 51.64 45,120 370 2.8
20/08/2019
51.73
 689,610 51.81 51.89 51.56 441,620 158,530 17.7
19/08/2019
51.81
 150,370 51.64 52.14 51.64 17,330 0 1.1
16/08/2019
51.64
 399,760 50.90 51.64 50.90 252,650 24,330 14.2
15/08/2019
50.90
 462,000 51.64 51.64 50.49 1,130 82,930 -5.0
14/08/2019
51.64
 267,530 52.31 52.64 51.64 20,000 103,240 -5.2
13/08/2019
52.31
 691,380 51.64 52.55 51.31 330,550 26,930 18.9
12/08/2019
51.64
 383,980 51.48 51.73 51.15 229,210 51,680 11.1
09/08/2019
51.48
 347,730 51.48 51.73 51.31 52,180 16,800 2.2
08/08/2019
51.48
 457,730 51.31 51.81 50.82 92,330 71,500 1.3
07/08/2019
51.31
 797,090 50.73 51.64 50.65 223,640 123,990 6.2
06/08/2019
50.73
 1,304,750 52.22 52.22 50.65 4,700 3,290 0.1
05/08/2019
52.22
 1,319,140 53.80 53.80 52.22 165,230 55,240 7.0
02/08/2019
53.80
 960,480 53.80 54.04 52.55 371,890 24,270 22.4
01/08/2019
53.80
 525,830 54.21 54.21 53.63 38,810 2,460 2.4
31/07/2019
54.21
 1,004,830 53.47 54.21 53.47 351,910 18,460 21.7
30/07/2019
53.47
 878,760 53.55 54.13 53.30 289,050 11,200 18.0
29/07/2019
53.55
 1,297,120 54.46 54.46 53.13 91,680 0 5.9
26/07/2019
54.46
 859,570 54.38 54.96 54.21 145,080 24,330 8.0
25/07/2019
54.38
 1,070,900 54.62 55.04 54.13 152,600 16,090 9.0
24/07/2019
54.62
 2,628,590 53.13 54.79 53.38 267,260 131,510 8.9
23/07/2019
53.13
 1,450,530 53.13 53.38 53.05 835,030 67,580 49.3
22/07/2019
53.13
 1,367,300 53.05 53.38 52.80 782,890 31,370 48.2
19/07/2019
53.05
 1,465,170 53.13 53.30 53.05 987,960 212,440 49.7
18/07/2019
53.13
 2,228,450 53.22 53.30 53.05 1,723,520 127,470 102.5
17/07/2019
53.22
 2,686,790 53.22 53.47 53.05 1,978,380 15,020 126.2
16/07/2019
53.22
 2,151,300 53.47 53.47 53.05 1,755,890 2,600 112.7
15/07/2019
53.47
 446,330 53.38 53.71 53.38 8,230 17,450 -0.6
12/07/2019
53.38
 3,474,210 53.47 53.63 53.30 2,916,940 0 188.1
11/07/2019
53.47
 920,080 52.97 53.55 53.05 168,460 5,510 10.5
10/07/2019
52.97
 1,606,680 52.97 53.13 52.80 1,114,730 70,150 66.9
09/07/2019
52.97
 1,514,430 52.89 53.05 52.55 1,156,310 103,000 67.4
08/07/2019
52.89
 1,660,650 53.38 53.63 52.80 1,228,360 40,640 76.0
05/07/2019
53.38
 2,258,300 53.22 53.55 53.22 1,575,380 47,900 98.5
04/07/2019
53.22
 1,755,450 52.97 53.30 52.89 1,247,620 192,470 67.8
03/07/2019
52.97
 1,463,210 53.13 53.30 52.80 1,218,790 237,760 62.9
02/07/2019
53.13
 2,425,770 52.39 53.22 52.39 1,473,570 251,220 78.2
01/07/2019
52.39
 784,510 49.24 52.39 50.98 25,020 180,590 -9.7
28/06/2019
49.24
 597,200 51.23 51.73 49.24 82,110 226,790 -8.4
27/06/2019
51.23
 217,100 51.98 52.06 51.23 2,040 18,570 -1.0
26/06/2019
51.98
 296,970 51.23 52.06 51.23 55,730 20 3.5
25/06/2019
51.23
 589,610 51.73 51.73 51.07 81,750 277,610 -12.1
24/06/2019
51.73
 489,060 52.14 52.14 51.48 6,730 163,650 -9.8
21/06/2019
52.14
 501,900 52.55 52.97 51.89 29,490 65,720 -2.3
20/06/2019
52.55
 839,620 50.90 52.89 50.90 38,360 71,620 -2.1
19/06/2019
50.90
 207,820 50.49 51.31 50.65 4,070 9,400 -0.3
18/06/2019
50.49
 210,760 50.73 50.90 50.24 13,620 26,600 -0.8
17/06/2019
50.73
 204,660 50.82 51.31 50.57 26,920 25,420 0.1
14/06/2019
50.82
 138,480 50.90 51.40 50.82 4,780 0 0.3
13/06/2019
50.90
 188,640 51.15 51.31 50.65 3,480 30 0.2
12/06/2019
51.15
 276,490 51.64 51.64 51.15 103,810 0 6.4
11/06/2019
51.64
 371,780 51.64 52.06 51.40 175,920 68,270 6.7
10/06/2019
51.64
 277,790 51.64 52.22 51.48 115,550 41,700 4.6
07/06/2019
51.64
 329,820 51.07 51.73 50.57 91,700 20,190 4.4
06/06/2019
51.07
 347,040 51.31 51.56 50.07 118,620 0 7.3
05/06/2019
51.31
 289,450 51.48 52.14 51.23 136,290 0 8.5
04/06/2019
51.48
 385,590 50.73 51.48 50.73 187,080 54,880 8.2
03/06/2019
50.73
 1,010,070 52.22 52.22 49.66 535,050 555,090 -1.2
31/05/2019
52.22
 1,037,660 53.63 53.63 52.06 453,410 43,930 26.1
30/05/2019: Cổ tức tiền mặt tỉ lệ: 26%
30/05/2019
53.63
 701,090 53.13 53.96 53.47 298,280 0 19.4
29/05/2019
53.13
 534,840 53.61 53.61 52.90 257,660 600 17.2
28/05/2019
53.61
 760,700 52.50 53.61 52.42 469,300 117,740 23.4
27/05/2019
52.50
 653,220 52.50 52.82 52.26 463,750 251,010 14.1
24/05/2019
52.50
 1,466,210 53.69 53.69 52.10 154,860 264,540 -7.4
23/05/2019
53.69
 1,139,760 52.74 53.69 51.86 221,210 75,640 9.6
22/05/2019
52.74
 988,930 52.18 52.90 52.18 103,100 17,380 5.7
21/05/2019
52.18
 736,610 52.66 52.74 51.86 98,290 53,530 2.9
20/05/2019
52.66
 1,066,800 51.54 52.90 51.30 153,820 20,410 8.7
17/05/2019
51.54
 768,370 51.23 52.10 51.23 117,320 1,680 7.5
16/05/2019
51.23
 837,330 51.23 51.70 50.91 133,270 73,970 3.8
15/05/2019
51.23
 1,828,520 49.63 51.70 49.87 152,240 4,960 9.5
14/05/2019
49.63
 1,070,900 48.36 49.63 48.36 17,310 282,500 -16.5
13/05/2019
48.36
 257,440 48.76 48.92 48.36 290 25,290 -1.5
10/05/2019
48.76
 327,390 48.20 49.08 48.28 1,280 6,270 -0.3
09/05/2019
48.20
 536,070 48.44 48.68 48.12 185,060 60,350 7.6
08/05/2019
48.44
 415,580 48.68 48.76 48.12 31,750 13,460 1.1
07/05/2019
48.68
 417,000 48.52 49.08 48.52 52,940 38,030 0.9
06/05/2019
48.52
 1,048,040 49.00 49.00 48.12 383,040 3,000 23.2
03/05/2019
49.00
 332,640 49.71 49.71 49.00 0 26,260 -1.6
02/05/2019
49.71
 443,010 49.55 49.95 49.32 37,850 23,460 0.9
26/04/2019
49.55
 1,410,390 48.92 49.63 48.76 119,120 257,100 -8.6
25/04/2019
48.92
 354,690 49.16 49.16 48.68 138,690 3,300 8.3
24/04/2019
49.16
 790,290 48.76 49.24 48.84 263,690 530 16.2
23/04/2019
48.76
 757,150 48.12 49.00 48.12 150,000 100 9.2

Chính sách bảo mật | Điều khoản sử dụng |