Tập đoàn Xăng Dầu Việt Nam (plx)

34.80
0.15
(0.43%)
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
(2025-11-18) 		0.10 0.29% 35,292,700 -3,477,600 -119.2
33.50
36.05
34.80
2 tháng
(2025-10-20) 		1.95 5.96% 71,610,500 -8,960,300 -307.9
32.70
36.05
34.80
3 tháng
(2025-09-19) 		-0.70 -1.98% 99,933,100 -16,602,500 -570.0
32.70
36.05
34.80
6 tháng
(2025-06-23) 		-5.55 -13.81% 249,048,300 -31,809,469 -1,111.6
32.70
40.20
34.80
12 tháng
(2024-12-23) 		-2.84 -7.58% 423,306,000 -34,459,604 -1,184.1
29.95
43.06
34.80
24 tháng
(2023-12-29) 		2.53 7.86% 771,046,100 -33,514,644 -1,128.8
29.95
48.96
34.80
36 tháng
(2023-01-03) 		4.50 14.93% 1,016,131,900 -42,029,963 -1,424.8
29.70
48.96
34.80
60 tháng
(2021-01-13) 		-14.36 -29.29% 1,867,174,400 -14,829,995 -36.7
22.56
55.65
34.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/10/2020
43.16
 245,460 43.16 43.68 43.07 3,330 11,020 -0.4
05/10/2020
43.16
 256,340 43.50 43.59 43.16 6,830 75,060 -3.4
02/10/2020
43.50
 232,550 43.68 43.68 43.16 1,480 3,060 -0.1
01/10/2020
43.68
 145,990 43.25 43.85 43.42 33,260 3,110 1.5
30/09/2020
43.25
 178,430 43.50 43.68 42.99 1,800 1,330 0.0
29/09/2020
43.50
 244,710 44.11 44.36 43.50 156,520 65,240 4.7
28/09/2020
44.11
 177,110 44.36 44.45 43.85 6,830 52,900 -2.4
25/09/2020
44.36
 178,820 44.45 44.45 43.76 51,900 20,060 1.7
24/09/2020
44.45
 273,970 44.36 44.54 43.85 290,200 26,870 13.6
23/09/2020
44.36
 583,370 43.33 44.45 43.16 173,120 7,810 8.5
22/09/2020
43.33
 170,700 43.59 43.59 43.16 8,370 3,230 0.3
21/09/2020
43.59
 473,020 43.33 43.76 43.25 1,989,490 3,430 100.7
18/09/2020
43.33
 518,560 42.99 43.50 42.99 1,505,030 6,400 75.9
17/09/2020
42.99
 210,810 43.68 43.93 42.86 18,910 8,250 0.5
16/09/2020
43.68
 221,840 42.56 43.68 42.73 4,650 15,340 -0.5
15/09/2020
42.56
 1,658,590 42.82 42.90 42.13 12,650 379,600 -18.2
14/09/2020
42.82
 1,309,320 42.73 42.99 42.69 531,050 348,740 9.1
11/09/2020
42.73
 1,431,590 43.07 43.25 42.73 3,204,060 97,070 158.9
10/09/2020
43.07
 1,510,640 43.76 44.02 42.99 504,270 554,100 -2.4
09/09/2020
43.76
 1,610,170 44.02 44.02 43.42 535,640 26,610 25.9
08/09/2020
44.02
 1,444,420 43.93 44.54 43.68 503,000 28,830 24.3
07/09/2020
43.93
 2,220,460 44.36 44.62 43.68 551,150 300,450 12.9
04/09/2020
44.36
 2,920,060 44.79 44.79 43.59 4,308,490 587,140 192.1
03/09/2020: Cổ tức tiền mặt tỉ lệ: 10%
03/09/2020
44.79
 2,055,830 44.62 45.22 44.19 1,213,900 17,090 62.5
01/09/2020
44.62
 2,076,920 44.28 44.71 43.95 1,353,440 161,170 63.0
31/08/2020
44.28
 3,631,670 44.12 44.79 43.86 2,288,130 684,460 84.7
28/08/2020
44.12
 3,804,130 44.54 44.71 43.86 2,511,020 825,230 88.9
27/08/2020
44.54
 3,326,890 43.36 44.71 43.36 1,522,750 582,700 49.1
26/08/2020
43.36
 1,298,440 42.51 43.44 42.51 571,120 431,700 7.1
25/08/2020
42.51
 1,227,490 40.91 42.60 41.33 18,650 18,910 -0.0
24/08/2020
40.91
 1,037,310 39.27 40.99 39.56 213,100 52,850 7.7
21/08/2020
39.27
 548,520 39.10 39.52 39.10 10,450 268,010 -12.0
20/08/2020
39.10
 429,540 39.64 39.77 39.05 2,580 109,420 -5.0
19/08/2020
39.64
 562,910 38.84 39.64 38.72 4,500 118,760 -5.3
18/08/2020
38.84
 88,390 38.97 39.01 38.76 10,010 3,190 0.3
17/08/2020
38.97
 225,870 39.31 39.31 38.76 1,800 2,220 -0.0
14/08/2020
39.31
 509,440 39.31 39.35 38.93 107,130 1,330 4.9
13/08/2020
39.31
 380,300 39.22 39.64 39.10 72,820 54,380 0.9
12/08/2020
39.22
 660,600 38.55 39.22 38.55 55,700 45,140 0.5
11/08/2020
38.55
 549,990 38.13 38.59 38.08 370,840 262,870 4.9
10/08/2020
38.13
 310,330 37.62 38.30 37.62 17,220 0 0.8
07/08/2020
37.62
 221,640 37.62 37.70 37.37 13,980 8,000 0.3
06/08/2020
37.62
 432,920 37.49 37.79 37.16 14,610 6,150 0.4
05/08/2020
37.49
 234,150 37.54 37.79 37.20 3,690 8,730 -0.2
04/08/2020
37.54
 382,000 36.90 37.54 36.36 180,360 0 7.9
03/08/2020
36.90
 528,550 35.60 37.24 35.43 208,550 13,140 8.5
31/07/2020
35.60
 359,580 35.60 35.93 34.58 81,020 12,420 2.9
30/07/2020
35.60
 173,730 35.05 35.85 35.26 51,530 36,890 0.6
29/07/2020
35.05
 399,820 36.78 36.78 34.63 51,530 36,890 0.6
28/07/2020
36.78
 552,420 35.64 37.96 35.51 199,990 39,220 6.9
27/07/2020
35.64
 1,119,400 38.30 38.30 35.64 223,100 1,940 9.4
24/07/2020
38.30
 876,920 38.80 38.80 37.07 266,940 11,460 11.5
23/07/2020
38.80
 368,860 38.21 38.93 38.00 117,450 3,780 5.2
22/07/2020
38.21
 720,410 38.72 39.14 37.96 51,690 26,710 1.1
21/07/2020
38.72
 439,810 39.14 39.22 38.42 22,220 93,080 -3.3
20/07/2020
39.14
 574,960 40.07 40.07 39.10 146,030 106,960 1.8
17/07/2020
40.07
 1,335,770 39.52 40.74 39.48 117,590 128,610 -0.5
16/07/2020
39.52
 878,460 39.18 39.90 39.31 235,900 213,250 1.1
15/07/2020
39.18
 468,770 39.14 39.31 39.01 201,650 23,470 8.3
14/07/2020
39.14
 425,960 39.14 39.14 38.59 151,640 17,630 6.2
13/07/2020
39.14
 580,920 39.10 39.22 39.01 341,960 21,260 14.9
10/07/2020
39.10
 340,000 39.27 39.27 38.93 178,180 18,460 7.4
09/07/2020
39.27
 678,930 39.22 39.39 38.97 56,250 39,010 0.8
08/07/2020
39.22
 467,240 39.22 39.22 38.80 169,880 1,990 7.8
07/07/2020
39.22
 583,010 39.14 39.48 38.80 1,938,820 7,380 87.3
06/07/2020
39.14
 810,350 38.76 39.22 38.59 112,980 3,440 5.1
03/07/2020
38.76
 599,290 38.38 38.97 38.13 2,976,800 3,730 136.2
02/07/2020
38.38
 1,347,150 38.04 38.46 37.49 47,290 4,130 2.0
01/07/2020
38.04
 1,510,610 37.54 38.13 37.11 3,929,460 2,700 180.1
30/06/2020
37.54
 1,473,030 37.54 38.13 37.11 2,327,030 25,350 106.7
29/06/2020
37.54
 2,141,710 38.63 38.63 37.33 2,328,250 25,350 106.7
26/06/2020
38.63
 1,794,130 38.67 38.97 38.21 2,326,270 25,350 106.7
25/06/2020
38.67
 1,579,880 38.72 38.72 37.79 139,710 1,840 6.3
24/06/2020
38.72
 1,882,350 39.01 39.01 38.30 1,002,770 4,310 46.4
23/06/2020
39.01
 2,106,770 38.80 39.22 38.04 363,770 1,040 16.7
22/06/2020
38.80
 1,997,120 38.80 39.05 38.04 6,200 7,390 -0.1
19/06/2020
38.80
 1,795,970 39.39 39.81 38.72 6,750 23,650 -0.8
18/06/2020
39.39
 1,266,690 38.59 39.81 38.46 653,450 7,070 30.1
17/06/2020
38.59
 2,149,680 37.37 38.67 37.37 1,205,610 4,230 53.8
16/06/2020
37.37
 1,056,690 37.11 38.13 37.20 203,750 720 9.1
15/06/2020
37.11
 638,070 38.13 38.38 36.95 100,730 27,910 3.2
12/06/2020
38.13
 1,063,220 37.45 38.13 36.19 6,350 154,200 -6.5
11/06/2020
37.45
 997,810 40.24 40.49 37.45 238,110 48,570 9.0
10/06/2020
40.24
 690,860 40.15 40.24 39.31 163,290 2,060 7.7
09/06/2020
40.15
 670,760 40.49 40.57 39.98 110,930 16,220 4.5
08/06/2020
40.49
 1,541,960 39.64 40.57 39.90 383,490 12,890 17.7
05/06/2020
39.64
 586,880 39.77 39.81 38.30 106,830 38,590 3.2
04/06/2020
39.77
 868,580 39.39 39.98 39.56 163,750 32,590 6.2
03/06/2020
39.39
 508,870 39.14 39.64 39.22 20,190 12,450 0.4
02/06/2020
39.14
 1,306,180 39.05 39.73 38.93 98,420 166,920 -3.2
01/06/2020
39.05
 817,190 38.93 39.39 38.93 12,490 186,000 -8.0
29/05/2020
38.93
 806,010 39.48 39.52 38.84 49,110 165,290 -5.4
28/05/2020
39.48
 458,950 39.56 39.64 39.27 20,840 21,840 -0.0
27/05/2020
39.56
 958,690 39.56 40.19 39.56 9,680 258,440 -11.7
26/05/2020
39.56
 626,270 39.10 39.64 39.14 9,110 19,810 -0.5
25/05/2020
39.10
 625,220 39.14 39.48 38.38 9,170 26,170 -0.8
22/05/2020
39.14
 795,930 39.64 39.64 38.97 830 25,740 -1.2
21/05/2020
39.64
 1,019,750 39.52 40.07 39.22 8,660 45,700 -1.7
20/05/2020
39.52
 738,990 39.48 39.52 38.89 376,290 7,880 17.2
19/05/2020
39.48
 1,378,600 38.25 40.07 39.05 371,890 29,810 16.0

Chính sách bảo mật | Điều khoản sử dụng |