Tập đoàn Xăng Dầu Việt Nam (plx)

33
0
(0%)
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
(2026-09-08) 		1.85 5.17% 119,653,800 4,959,200 0
33
38.20
33
2 tháng
(2026-08-10) 		0.10 0.27% 194,229,500 4,959,200 0
33
38.20
33
3 tháng
(2026-07-10) 		2.84 8.19% 239,490,100 4,959,200 0
31.52
38.20
33
6 tháng
(2026-04-13) 		-1.69 -4.31% 463,127,300 4,959,200 0
31.52
43.59
33
12 tháng
(2025-10-13) 		4.73 14.38% 1,122,131,300 4,959,200 0
31.52
67.10
33
24 tháng
(2024-10-18) 		-1.96 -4.95% 1,497,253,900 4,959,200 0
28.91
67.10
33
36 tháng
(2023-10-24) 		5.69 17.82% 1,846,039,200 4,959,200 0
28.68
67.10
33
60 tháng
(2021-11-03) 		-7.31 -16.28% 2,501,205,100 4,959,200 0
21.78
67.10
33
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/08/2021
44.91
 2,153,600 44.91 45.50 44.91 0 0 0
11/08/2021
45.25
 2,800,700 45.59 45.84 45.25 0 0 0
10/08/2021
45.59
 4,106,100 44.74 45.67 44.49 0 0 0
09/08/2021
44.83
 1,710,100 44.57 45.00 44.06 0 0 0
06/08/2021
44.83
 1,720,900 44.74 45.17 44.57 0 0 0
05/08/2021
44.40
 806,900 44.40 44.83 43.98 0 0 0
04/08/2021
44.32
 2,070,900 43.64 44.83 43.22 0 0 0
03/08/2021
43.39
 1,243,400 43.64 43.72 43.13 0 0 0
02/08/2021
43.64
 872,300 43.64 44.06 43.30 0 0 0
30/07/2021
43.47
 1,306,000 43.39 43.81 43.05 0 0 0
29/07/2021
43.22
 1,719,000 42.79 43.22 42.33 0 0 0
28/07/2021
42.79
 464,600 42.54 43.05 42.37 0 0 0
27/07/2021
42.62
 975,000 42.79 43.13 42.37 0 0 0
26/07/2021
42.28
 1,069,300 42.03 42.37 41.78 0 0 0
23/07/2021
42.54
 1,002,500 42.88 43.13 42.45 0 0 0
22/07/2021
43.13
 784,100 42.37 43.39 42.37 0 0 0
21/07/2021
42.37
 1,131,300 42.37 42.79 42.16 0 0 0
20/07/2021
41.82
 1,878,300 41.35 41.86 40.50 0 0 0
19/07/2021
41.52
 1,312,400 41.95 42.45 41.10 0 0 0
16/07/2021
43.30
 1,041,300 43.22 43.64 43.13 0 0 0
15/07/2021
43.13
 1,030,800 42.54 43.56 42.45 0 0 0
14/07/2021
43.13
 1,160,000 43.47 43.89 42.45 0 0 0
13/07/2021
43.22
 1,200,100 42.37 43.39 42.24 0 0 0
12/07/2021
42.07
 2,701,900 43.30 43.30 40.93 0 0 0
09/07/2021
43.05
 2,491,500 43.89 44.83 42.20 0 0 0
08/07/2021
44.32
 1,593,300 44.15 44.91 43.98 0 0 0
07/07/2021
45.08
 2,287,100 43.81 45.08 43.22 0 0 0
06/07/2021
43.81
 1,955,600 47.03 47.03 43.81 0 0 0
05/07/2021
46.18
 2,150,300 46.94 47.20 45.59 0 0 0
02/07/2021
46.94
 1,266,800 47.62 47.71 46.86 0 0 0
01/07/2021
47.03
 2,307,300 46.52 47.45 45.76 0 0 0
30/06/2021
46.44
 2,339,900 47.37 47.79 46.44 0 0 0
29/06/2021
47.62
 2,488,400 47.96 48.30 47.03 0 0 0
28/06/2021
48.39
 2,439,700 48.72 48.72 48.05 0 0 0
25/06/2021
47.88
 1,839,500 47.45 48.22 47.20 0 0 0
24/06/2021
47.45
 2,592,500 47.62 48.22 47.11 0 0 0
23/06/2021: Cổ tức tiền mặt tỉ lệ: 12%
23/06/2021
47.88
 2,790,000 48.72 48.89 47.71 0 0 0
22/06/2021
48.64
 3,673,900 49.22 49.39 48.56 0 0 0
21/06/2021
48.64
 6,573,200 47.39 49.05 47.23 0 0 0
18/06/2021
46.90
 2,319,300 46.90 47.23 46.65 0 0 0
17/06/2021
47.06
 3,096,600 46.07 47.39 45.65 0 0 0
16/06/2021
46.48
 4,148,100 45.73 47.15 45.73 0 0 0
15/06/2021
45.49
 7,003,300 45.57 46.07 44.82 0 0 0
14/06/2021
45.65
 6,387,700 45.49 45.98 44.90 0 0 0
11/06/2021
44.82
 5,131,500 43.99 44.99 43.66 0 0 0
10/06/2021
43.58
 3,102,600 44.57 44.66 43.33 0 0 0
09/06/2021
44.66
 4,049,700 45.32 45.57 44.07 0 0 0
08/06/2021
45.40
 5,831,000 46.48 46.81 45.32 0 0 0
07/06/2021
46.98
 6,463,900 47.98 48.14 45.65 0 0 0
04/06/2021
47.48
 5,913,000 45.98 47.73 45.32 0 0 0
03/06/2021
45.98
 4,369,300 46.40 46.40 45.73 0 0 0
02/06/2021
45.82
 4,807,300 45.65 46.48 45.40 0 0 0
01/06/2021
45.40
 2,062,500 45.65 46.15 45.24 0 0 0
31/05/2021
45.32
 4,350,300 44.99 45.65 44.90 0 0 0
28/05/2021
45.49
 4,141,900 45.24 45.65 44.66 0 0 0
27/05/2021
44.74
 4,228,500 45.65 45.82 44.66 0 0 0
26/05/2021
45.90
 4,817,200 46.48 46.48 45.73 0 0 0
25/05/2021
46.65
 3,987,700 46.73 46.81 46.15 0 0 0
24/05/2021
46.73
 3,111,800 46.98 46.98 46.15 0 0 0
21/05/2021
47.64
 2,248,400 45.07 47.64 44.66 0 0 0
20/05/2021
45.15
 1,480,900 45.32 45.49 44.41 0 0 0
19/05/2021
44.99
 2,808,800 45.24 45.90 44.90 0 0 0
18/05/2021
44.82
 2,399,700 44.82 45.15 44.41 0 0 0
17/05/2021
44.82
 2,314,100 46.07 46.15 44.74 0 0 0
14/05/2021
45.49
 2,380,600 44.99 45.57 44.82 0 0 0
13/05/2021
44.82
 2,040,100 44.32 45.07 44.16 0 0 0
12/05/2021
44.24
 2,193,100 43.83 44.49 43.83 0 0 0
11/05/2021
43.99
 1,711,900 44.41 44.57 43.99 0 0 0
10/05/2021
44.24
 2,939,400 42.17 44.41 42.08 0 0 0
07/05/2021
42.08
 1,861,800 42.00 42.25 41.58 0 0 0
06/05/2021
42.17
 1,035,200 41.09 43.00 41.09 0 0 0
05/05/2021
42.25
 1,453,500 41.92 43.33 41.67 0 0 0
04/05/2021
41.21
 1,098,200 41.50 41.50 40.67 0 0 0
29/04/2021
41.75
 1,037,100 41.92 42.00 41.17 0 0 0
28/04/2021
41.50
 1,396,000 40.50 41.67 40.42 0 0 0
27/04/2021
40.34
 2,050,800 41.46 41.50 40.34 0 0 0
26/04/2021
41.46
 1,127,800 43.16 43.16 41.21 0 0 0
23/04/2021
42.33
 2,184,900 42.33 42.66 41.83 0 0 0
22/04/2021
42.33
 1,485,700 43.24 43.91 42.33 0 0 0
20/04/2021
43.91
 1,359,900 43.99 44.82 43.58 0 0 0
19/04/2021
43.58
 1,408,700 43.83 44.16 43.58 0 0 0
16/04/2021
43.83
 1,472,100 45.32 45.32 43.16 0 0 0
15/04/2021
45.15
 2,122,700 46.15 46.65 44.66 0 0 0
14/04/2021
45.82
 844,600 45.57 46.07 45.15 0 0 0
13/04/2021
45.57
 1,443,600 46.48 46.56 45.57 0 0 0
12/04/2021
46.40
 1,616,600 46.07 46.48 46.07 0 0 0
09/04/2021
46.40
 749,700 46.40 46.73 46.23 0 0 0
08/04/2021
46.40
 740,900 46.48 46.73 46.15 0 0 0
07/04/2021
46.32
 1,256,900 46.07 46.32 45.90 0 0 0
06/04/2021
46.32
 1,105,900 45.98 46.48 45.90 0 0 0
05/04/2021
46.40
 1,662,400 47.73 47.73 46.15 0 0 0
02/04/2021
46.90
 1,046,700 46.98 47.31 46.81 0 0 0
01/04/2021
46.73
 679,900 45.73 46.81 45.73 0 0 0
31/03/2021
45.73
 935,900 46.07 47.06 45.73 0 0 0
30/03/2021
46.07
 969,300 46.15 46.56 45.98 0 0 0
29/03/2021
46.15
 662,600 46.90 46.98 46.15 0 0 0
26/03/2021
46.40
 1,148,200 46.40 46.48 43.99 0 0 0
25/03/2021
46.65
 889,500 46.56 46.90 46.32 0 0 0
24/03/2021
46.73
 1,694,900 47.15 47.15 46.48 0 0 0
23/03/2021
47.48
 1,753,800 46.48 47.81 46.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc