Tập đoàn Xăng Dầu Việt Nam (plx)

34.90
0.10
(0.29%)
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)
18/05/2020
38.25
 851,610 37.54 38.38 37.54 244,800 220 11.0
15/05/2020
37.54
 1,240,110 38.46 38.76 37.54 25,980 76,980 -2.3
14/05/2020
38.46
 995,730 38.51 38.63 37.83 633,170 207,940 19.4
13/05/2020
38.51
 1,755,200 38.42 39.22 37.62 311,500 37,140 12.6
12/05/2020
38.42
 1,799,500 37.37 38.80 36.61 426,190 214,430 9.3
11/05/2020
37.37
 1,344,010 36.95 37.54 36.82 370,320 278,100 4.1
08/05/2020
36.95
 2,375,610 35.47 37.92 35.60 911,830 119,390 34.7
07/05/2020
35.47
 1,269,830 35.39 35.76 35.09 327,860 530 13.8
06/05/2020
35.39
 1,700,870 34.08 35.68 34.50 227,020 118,760 4.5
05/05/2020
34.08
 545,090 33.82 34.29 33.32 152,100 16,490 5.5
04/05/2020
33.82
 883,050 33.99 34.88 33.74 10,450 233,110 -9.0
29/04/2020
33.99
 707,440 33.49 34.25 33.49 173,370 178,450 -0.2
28/04/2020
33.49
 1,226,410 33.91 34.16 32.94 27,600 310,240 -11.1
27/04/2020
33.91
 1,102,230 34.88 34.88 33.87 30,630 288,280 -10.5
24/04/2020
34.88
 1,094,050 34.33 35.01 34.25 105,470 1,330 4.3
23/04/2020
34.33
 1,233,190 34.33 35.09 34.16 10,470 69,700 -2.4
22/04/2020
34.33
 1,125,610 34.46 34.46 32.73 47,730 166,070 -4.7
21/04/2020
34.46
 2,649,020 37.03 37.03 34.46 13,030 143,580 -5.3
20/04/2020
37.03
 2,466,850 34.92 37.20 34.92 169,430 11,850 6.7
17/04/2020
34.92
 1,594,470 34.58 35.13 34.54 24,960 5,850 0.8
16/04/2020
34.58
 1,953,570 33.66 34.92 33.61 82,470 13,050 2.8
15/04/2020
33.66
 1,210,150 33.40 34.12 33.02 65,260 122,170 -2.3
14/04/2020
33.40
 1,122,090 34.04 34.04 32.90 15,940 209,820 -7.6
13/04/2020
34.04
 1,328,310 34.37 34.92 34.04 59,950 88,340 -1.2
10/04/2020
34.37
 1,638,300 33.74 35.01 33.40 205,760 97,080 4.4
09/04/2020
33.74
 1,936,030 32.39 34.58 32.90 200,720 708,470 -20.3
08/04/2020
32.39
 941,540 32.77 32.77 32.05 62,330 581,330 -19.9
07/04/2020
32.77
 1,194,700 33.82 33.82 32.14 47,780 253,140 -8.0
06/04/2020
33.82
 1,924,660 33.66 34.63 33.66 17,660 623,950 -24.4
03/04/2020
33.66
 851,510 32.81 34.08 33.15 37,290 38,900 -0.1
01/04/2020
32.81
 595,360 30.79 32.90 30.37 166,590 1,440 6.4
31/03/2020
30.79
 383,160 30.20 31.59 29.94 107,160 32,120 2.8
30/03/2020: Cổ tức tiền mặt tỉ lệ: 20%
30/03/2020
30.20
 728,950 31.63 31.63 29.61 8,600 12,740 -0.2
27/03/2020
31.63
 713,230 31.59 31.71 30.51 310,390 0 12.2
26/03/2020
31.59
 418,920 32.11 32.83 31.23 7,980 2,000 0.2
25/03/2020
32.11
 469,810 30.03 32.11 30.83 170,140 173,200 -0.1
24/03/2020
30.03
 1,147,220 30.27 30.35 28.35 12,760 299,120 -10.6
23/03/2020
30.27
 585,750 32.51 32.51 30.27 120 62,130 -2.3
20/03/2020
32.51
 381,290 32.11 33.23 32.11 4,110 28,420 -1.0
19/03/2020
32.11
 510,280 33.71 33.71 32.11 2,920 142,390 -5.8
18/03/2020
33.71
 880,510 31.51 33.71 32.03 2,920 142,390 -5.8
17/03/2020
31.51
 535,980 29.47 31.51 29.23 227,850 275,750 -1.9
16/03/2020
29.47
 632,180 28.95 30.59 29.07 29,870 217,170 -6.9
13/03/2020
28.95
 845,640 30.47 30.47 28.35 19,280 347,580 -11.7
12/03/2020
30.47
 465,400 32.75 32.75 30.47 16,900 91,770 -2.9
11/03/2020
32.75
 385,470 35.07 35.88 32.63 20,750 108,750 -3.7
10/03/2020
35.07
 518,640 37.04 37.04 34.47 17,780 182,480 -7.2
09/03/2020
37.04
 262,470 39.80 39.80 37.04 290 15,360 -0.7
06/03/2020
39.80
 167,080 40.28 40.28 39.72 580 21,630 -1.0
05/03/2020
40.28
 165,440 40.28 40.68 40.28 5,050 44,710 -2.0
04/03/2020
40.28
 149,030 40.28 40.52 40.20 0 72,170 -3.6
03/03/2020
40.28
 241,940 40.68 41.24 40.28 227,490 349,370 -6.2
02/03/2020
40.68
 135,280 41.32 41.32 40.68 500 26,970 -1.4
28/02/2020
41.32
 290,640 41.00 41.72 40.20 91,310 46,660 2.3
27/02/2020
41.00
 238,530 40.12 41.00 40.12 82,810 21,450 3.1
26/02/2020
40.12
 290,260 40.68 40.68 40.12 1,000 34,240 -1.7
25/02/2020
40.68
 282,590 40.52 40.84 40.12 0 10,640 -0.5
24/02/2020
40.52
 441,450 42.28 42.28 40.28 50,220 15,590 1.7
21/02/2020
42.28
 288,010 42.60 42.76 42.28 6,790 5,010 0.1
20/02/2020
42.60
 292,760 42.36 42.84 42.52 58,420 9,360 2.6
19/02/2020
42.36
 337,410 42.28 42.68 42.28 14,770 500 0.8
18/02/2020
42.28
 254,370 42.52 42.52 42.12 8,510 2,320 0.3
17/02/2020
42.52
 371,440 42.68 42.76 42.20 16,580 0 0.9
14/02/2020
42.68
 612,290 42.68 43.00 42.60 92,330 0 4.9
13/02/2020
42.68
 506,100 42.36 43.08 42.28 47,180 20 2.5
12/02/2020
42.36
 637,550 42.28 42.52 42.28 106,150 0 5.6
11/02/2020
42.28
 427,820 41.32 42.28 41.24 199,090 2,970 10.3
10/02/2020
41.32
 357,180 41.48 41.48 40.60 149,100 72,150 4.0
07/02/2020
41.48
 345,610 41.64 42.04 41.40 34,060 43,350 -0.5
06/02/2020
41.64
 547,380 41.24 41.88 41.00 110,870 124,880 -0.7
05/02/2020
41.24
 186,410 40.60 41.64 40.68 53,140 289,960 -12.6
04/02/2020
40.60
 578,180 40.84 41.64 40.04 615,360 693,630 -4.0
03/02/2020
40.84
 594,560 42.44 42.44 39.48 181,390 225,700 -2.1
31/01/2020
42.44
 672,920 44.36 44.60 42.44 59,110 140,540 -4.4
30/01/2020
44.36
 314,560 45.89 45.89 44.36 54,590 135,250 -4.5
22/01/2020
45.89
 392,620 45.57 46.21 45.57 109,050 0 6.3
21/01/2020
45.57
 605,240 44.84 45.65 45.08 187,880 121,080 3.8
20/01/2020
44.84
 265,570 45.00 45.16 44.60 56,220 126,320 -3.9
17/01/2020
45.00
 128,190 44.60 45.49 44.84 15,800 1,110 0.8
16/01/2020
44.60
 176,180 44.36 44.92 44.20 41,750 5,100 2.0
15/01/2020
44.36
 176,290 44.44 44.44 43.80 49,160 18,490 1.7
14/01/2020
44.44
 94,530 44.76 44.76 44.20 14,890 3,800 0.6
13/01/2020
44.76
 166,780 44.60 45.00 44.52 55,060 42,460 0.7
10/01/2020
44.60
 135,340 45.00 45.24 44.60 11,800 2,610 0.5
09/01/2020
45.00
 128,140 44.60 45.08 44.60 36,120 3,370 1.8
08/01/2020
44.60
 237,220 45.24 45.65 44.52 1,080 16,450 -0.9
07/01/2020
45.24
 290,780 45.89 46.05 45.16 3,990 181,300 -10.0
06/01/2020
45.89
 497,990 45.73 46.45 45.73 48,360 162,100 -6.6
03/01/2020
45.73
 586,600 45.24 46.53 45.32 105,260 203,790 -5.6
02/01/2020
45.24
 380,760 44.84 45.73 44.36 114,020 124,320 -0.6
31/12/2019
44.84
 75,980 44.84 45.16 44.44 1,310 9,280 -0.4
30/12/2019
44.84
 102,990 45.16 45.41 44.76 219,890 202,200 1.0
27/12/2019
45.16
 68,050 44.76 45.32 44.52 35,510 3,720 1.8
26/12/2019
44.76
 73,400 44.92 44.92 44.68 15,760 5,890 0.6
25/12/2019
44.92
 113,790 44.92 45.57 44.76 101,650 145,430 -2.5
24/12/2019
44.92
 88,060 44.92 45.41 44.92 342,150 329,200 0.7
23/12/2019
44.92
 155,940 45.57 45.89 44.84 72,560 77,910 -0.3
20/12/2019
45.57
 205,110 44.36 45.57 44.36 127,100 7,760 6.8
19/12/2019
44.36
 60,710 44.52 44.92 44.12 19,090 35,680 -0.9
18/12/2019
44.52
 121,920 44.52 44.52 44.28 72,960 34,390 2.1

Chính sách bảo mật | Điều khoản sử dụng |