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)
22/03/2021
46.48
 963,700 46.73 47.15 46.48 0 0 0
19/03/2021
46.73
 4,493,400 47.06 47.31 46.15 0 0 0
18/03/2021
47.89
 3,442,900 47.98 48.06 47.73 0 0 0
17/03/2021
47.98
 4,739,600 47.48 48.06 47.48 0 0 0
16/03/2021
47.98
 4,964,600 47.31 48.14 46.65 0 0 0
15/03/2021
47.39
 4,551,600 45.82 48.14 45.82 0 0 0
12/03/2021
46.15
 2,127,200 46.65 46.90 46.15 0 0 0
11/03/2021
46.15
 2,905,500 46.56 47.31 45.90 0 0 0
10/03/2021
46.32
 4,298,000 46.90 46.98 46.15 0 0 0
09/03/2021
46.98
 4,097,200 48.14 48.14 46.90 0 0 0
08/03/2021
48.47
 3,852,200 49.14 49.14 48.06 0 0 0
05/03/2021
48.14
 4,894,700 48.22 48.56 47.73 0 0 0
04/03/2021
47.98
 4,348,500 48.56 48.89 46.48 0 0 0
03/03/2021
48.56
 4,286,300 48.64 48.72 48.22 0 0 0
02/03/2021
48.64
 3,858,000 49.39 49.47 48.56 0 0 0
01/03/2021
48.97
 5,292,000 48.39 49.05 48.31 0 0 0
26/02/2021
48.31
 1,319,300 47.31 48.31 47.31 0 0 0
25/02/2021
48.47
 2,473,000 48.14 48.97 47.56 0 0 0
24/02/2021
47.56
 1,965,900 48.14 48.14 46.73 0 0 0
23/02/2021
47.15
 1,314,000 48.06 48.06 46.73 0 0 0
22/02/2021
47.48
 2,133,700 46.65 48.14 46.56 0 0 0
19/02/2021
46.65
 1,466,000 46.15 46.73 45.82 0 0 0
18/02/2021
46.56
 1,304,600 46.40 46.73 46.07 0 0 0
17/02/2021
46.23
 1,271,200 45.07 46.32 44.07 0 0 0
09/02/2021
43.99
 1,327,100 43.99 44.07 42.17 0 0 0
08/02/2021
43.16
 2,088,700 43.16 44.82 41.58 0 0 0
05/02/2021
43.33
 570,400 42.58 43.33 42.58 0 0 0
04/02/2021
42.58
 364,700 42.33 42.58 41.75 0 0 0
03/02/2021
41.92
 707,800 41.42 42.50 41.42 0 0 0
02/02/2021
41.25
 1,078,600 40.26 41.58 40.01 0 0 0
01/02/2021
40.26
 693,200 40.67 41.50 39.92 0 0 0
29/01/2021
40.67
 734,900 37.77 41.92 37.77 0 0 0
28/01/2021
39.18
 1,593,800 40.42 41.34 39.18 0 0 0
27/01/2021
42.08
 1,168,700 43.66 43.91 42.00 0 0 0
26/01/2021
43.66
 1,198,900 44.74 45.24 43.24 0 0 0
25/01/2021
44.74
 906,400 45.49 45.49 44.74 0 0 0
22/01/2021
45.07
 990,800 45.65 46.32 45.07 0 0 0
21/01/2021
45.57
 961,300 45.07 45.65 44.41 0 0 0
20/01/2021
44.24
 1,368,100 44.16 44.82 43.16 0 0 0
19/01/2021
43.99
 805,900 46.90 46.90 43.58 0 0 0
18/01/2021
46.56
 1,240,800 46.48 47.48 46.07 0 0 0
15/01/2021
46.48
 1,236,000 46.65 46.98 45.90 0 0 0
14/01/2021
46.65
 1,187,700 46.98 47.48 46.48 0 0 0
13/01/2021
47.31
 792,700 48.06 48.14 47.23 0 0 0
12/01/2021
47.56
 656,300 47.64 48.06 47.15 0 0 0
11/01/2021
47.56
 1,140,700 48.06 48.56 47.23 0 0 0
08/01/2021
46.65
 1,314,800 46.56 47.89 46.32 0 0 0
07/01/2021
46.15
 755,500 46.07 46.73 45.82 0 0 0
06/01/2021
45.90
 691,800 46.40 47.06 45.82 0 0 0
05/01/2021
45.73
 746,800 45.65 46.15 45.32 0 0 0
04/01/2021
45.57
 1,330,000 45.65 46.40 45.32 0 0 0
31/12/2020
45.32
 566,460 45.32 45.65 45.24 0 0 0
30/12/2020
45.57
 456,950 45.57 46.07 45.24 0 0 0
29/12/2020
45.40
 1,165,010 45.65 46.23 44.90 0 0 0
28/12/2020
45.49
 1,758,050 44.66 45.98 44.07 0 0 0
25/12/2020
44.07
 394,190 43.83 44.16 43.16 0 0 0
24/12/2020
43.74
 833,500 44.32 44.66 41.09 0 0 0
23/12/2020
44.07
 866,960 44.07 45.07 44.07 0 0 0
22/12/2020
44.16
 640,360 44.16 44.66 43.99 0 0 0
21/12/2020
44.82
 838,750 44.82 44.90 44.16 0 0 0
18/12/2020
44.66
 839,990 43.41 44.66 43.41 0 0 0
17/12/2020
43.41
 1,365,140 44.32 44.57 43.00 0 0 0
16/12/2020
44.57
 651,030 44.66 44.82 44.41 0 0 0
15/12/2020
44.74
 1,249,090 44.82 45.65 44.41 0 0 0
14/12/2020
45.24
 1,162,870 44.24 45.24 44.16 0 0 0
11/12/2020
43.99
 1,131,390 43.58 43.99 42.91 0 0 0
10/12/2020
42.83
 906,890 43.41 43.99 42.83 0 0 0
09/12/2020
43.41
 1,540,750 42.25 43.99 42.08 0 0 0
08/12/2020
42.08
 768,990 42.58 42.66 42.00 0 0 0
07/12/2020
42.58
 534,840 42.58 42.66 42.33 0 0 0
04/12/2020
42.17
 901,290 42.25 42.83 42.00 0 0 0
03/12/2020
42.00
 688,180 42.58 42.58 41.75 0 0 0
02/12/2020
42.25
 632,830 42.00 42.66 41.50 0 0 0
01/12/2020
42.00
 907,360 41.50 42.17 41.09 0 0 0
30/11/2020
42.17
 515,420 42.66 42.83 42.17 0 0 0
27/11/2020
42.58
 627,770 42.66 43.08 42.25 0 0 0
26/11/2020
42.66
 1,630,020 41.75 43.33 41.67 0 0 0
25/11/2020
41.83
 694,950 41.83 42.33 41.67 0 0 0
24/11/2020
41.67
 886,820 42.17 42.25 41.17 0 0 0
23/11/2020
42.08
 776,920 42.08 42.58 41.42 0 0 0
20/11/2020
42.00
 705,480 42.25 42.41 42.00 0 0 0
19/11/2020
42.08
 1,877,310 40.42 42.66 40.34 0 0 0
18/11/2020
40.17
 485,750 40.34 40.46 40.13 0 0 0
17/11/2020
40.17
 468,290 40.17 40.34 39.97 0 0 0
16/11/2020
39.97
 896,740 40.67 40.92 39.97 0 0 0
13/11/2020
40.50
 459,050 40.09 40.50 39.88 0 0 0
12/11/2020
40.34
 356,940 40.55 40.75 40.21 0 0 0
11/11/2020
40.55
 512,860 40.67 41.17 40.13 0 0 0
10/11/2020
40.55
 1,107,700 41.42 41.42 37.48 0 0 0
09/11/2020
40.26
 266,160 40.09 40.42 40.09 0 0 0
06/11/2020
40.09
 147,850 40.46 40.50 39.84 0 0 0
05/11/2020
40.42
 255,810 40.59 40.80 40.42 0 0 0
04/11/2020
40.50
 199,140 40.17 40.80 40.17 0 0 0
03/11/2020
40.09
 80,450 40.42 40.50 40.09 0 0 0
02/11/2020
40.13
 122,440 40.26 40.42 40.05 0 0 0
30/10/2020
40.67
 523,960 40.01 40.67 39.09 0 0 0
29/10/2020
40.01
 211,090 39.26 40.26 39.18 0 0 0
28/10/2020
39.43
 247,080 40.50 40.84 39.43 0 0 0
27/10/2020
41.00
 163,610 41.09 41.50 40.92 0 0 0
26/10/2020
41.50
 266,000 41.09 41.50 40.84 0 0 0

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