Tập đoàn Xăng Dầu Việt Nam (plx)

39.10
0.05
(0.13%)
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)
19/04/2019
48.28
 457,310 48.12 48.52 48.04 15,000 400,000 -23.4
18/04/2019
48.12
 538,860 48.60 48.68 47.57 70 5,060 -0.3
17/04/2019
48.60
 1,350,850 48.52 49.40 48.60 158,120 369,250 -13.1
16/04/2019
48.52
 775,260 48.52 48.68 47.88 242,500 4,010 14.5
12/04/2019
48.52
 424,050 48.36 48.60 47.96 56,600 9,600 2.9
11/04/2019
48.36
 607,620 48.52 48.76 48.20 1,280 0 0.1
10/04/2019
48.52
 830,410 49.16 49.16 48.28 18,600 5,500 0.8
09/04/2019
49.16
 1,635,520 49.79 50.11 49.16 714,680 117,300 37.1
08/04/2019
49.79
 1,412,570 48.84 49.87 48.92 360,070 19,740 21.1
05/04/2019
48.84
 773,290 48.36 48.92 48.20 145,960 35,500 6.7
04/04/2019
48.36
 608,720 48.36 48.60 48.20 7,100 1,000 0.4
03/04/2019
48.36
 829,910 47.96 48.60 47.88 5,160 1,270 0.2
02/04/2019
47.96
 655,270 48.52 49.08 47.88 470 2,360 -0.1
01/04/2019
48.52
 1,200,470 47.25 48.52 47.49 448,280 189,660 15.7
29/03/2019
47.25
 1,256,540 47.33 47.73 47.17 158,810 13,420 8.7
28/03/2019
47.33
 836,530 46.77 47.49 46.13 205,340 590 12.1
27/03/2019
46.77
 621,860 45.90 46.93 46.13 90,240 16,910 4.3
26/03/2019
45.90
 1,212,450 46.13 46.85 45.74 850 176,840 -10.2
25/03/2019
46.13
 1,861,980 46.93 46.93 45.66 506,290 2,360 29.2
22/03/2019
46.93
 1,606,140 47.33 47.65 46.85 207,010 25,790 10.7
21/03/2019
47.33
 2,115,260 49.08 49.48 46.13 252,920 2,940 15.0
20/03/2019
49.08
 1,699,650 49.40 49.40 48.36 612,760 17,910 36.5
19/03/2019
49.40
 1,816,150 49.71 49.95 49.16 777,500 5,900 48.1
18/03/2019
49.71
 1,714,570 49.63 50.35 49.08 478,980 40,080 27.3
15/03/2019
49.63
 2,274,270 48.68 49.79 48.44 862,040 42,030 50.8
14/03/2019
48.68
 1,532,650 49.16 49.71 48.52 260,870 0 16.1
13/03/2019
49.16
 2,346,380 49.32 49.95 49.00 156,040 2,950 9.5
12/03/2019
49.32
 2,858,810 48.04 49.32 48.36 226,540 8,600 13.3
11/03/2019
48.04
 2,131,290 48.12 48.28 47.57 262,170 16,550 14.8
08/03/2019
48.12
 2,534,770 48.52 48.92 47.88 233,930 13,590 13.4
07/03/2019
48.52
 1,802,470 48.92 49.32 48.44 283,360 2,800 17.2
06/03/2019
48.92
 3,156,200 47.25 48.92 47.25 460,740 8,050 27.2
05/03/2019
47.25
 2,693,520 48.04 48.20 47.01 7,580 5,320 0.1
04/03/2019
48.04
 3,433,740 46.61 48.36 46.61 1,500 5,880 -0.3
01/03/2019
46.61
 2,076,360 44.94 46.69 44.94 46,710 96,080 -2.8
28/02/2019
44.94
 2,532,900 45.10 45.74 44.78 276,390 170,120 6.1
27/02/2019
45.10
 1,784,860 45.34 45.82 44.86 6,600 39,500 -1.9
26/02/2019
45.34
 1,456,500 46.61 46.61 45.34 1,090 258,700 -14.8
25/02/2019
46.61
 1,366,700 46.53 47.25 46.61 429,200 3,850 25.1
22/02/2019
46.53
 1,129,680 46.37 46.93 45.98 304,620 980 17.8
21/02/2019
46.37
 1,723,040 45.18 46.45 45.26 453,110 12,390 25.5
20/02/2019
45.18
 927,820 45.90 45.90 45.02 27,190 49,170 -1.2
19/02/2019
45.90
 1,293,550 46.93 46.93 45.74 462,080 2,500 26.9
18/02/2019
46.93
 2,268,090 45.10 46.93 45.34 580,880 1,960 33.4
15/02/2019
45.10
 1,351,010 45.10 45.82 44.94 35,580 26,190 0.5
14/02/2019
45.10
 1,004,440 45.42 45.66 45.02 117,580 0 6.7
13/02/2019
45.42
 1,941,970 44.31 45.58 44.31 154,660 18,760 7.7
12/02/2019
44.31
 957,300 44.23 44.78 44.07 100,100 65,150 2.0
11/02/2019
44.23
 746,520 42.56 44.23 43.11 27,730 133,350 -5.8
01/02/2019
42.56
 1,199,400 42.87 43.11 42.56 101,930 519,560 -22.4
31/01/2019
42.87
 911,200 42.40 43.43 42.40 8,810 350,930 -18.5
30/01/2019
42.40
 452,470 42.56 42.71 42.40 490 273,330 -14.6
29/01/2019
42.56
 311,730 42.56 42.63 42.24 28,270 120,000 -4.9
28/01/2019
42.56
 516,670 42.79 43.11 42.48 14,440 326,000 -16.7
25/01/2019
42.79
 169,160 42.32 42.87 42.32 11,000 43,600 -1.7
24/01/2019
42.32
 653,530 42.32 42.79 42.24 770 551,680 -29.3
23/01/2019
42.32
 486,420 42.56 42.87 42.16 5,850 255,830 -13.3
22/01/2019
42.56
 729,490 43.99 43.99 42.48 11,460 330,700 -17.2
21/01/2019
43.99
 273,200 43.27 44.46 43.19 0 15,480 -0.9
18/01/2019
43.27
 188,280 43.51 43.91 43.27 3,410 12,110 -0.5
17/01/2019
43.51
 197,100 44.15 44.31 43.51 3,200 2,740 0.0
16/01/2019
44.15
 252,480 43.99 44.78 44.07 27,070 20,110 0.4
15/01/2019
43.99
 230,330 43.67 44.38 43.43 26,350 21,110 0.3
14/01/2019
43.67
 125,040 43.99 44.15 43.03 29,730 17,500 0.7
11/01/2019
43.99
 337,760 43.83 44.54 43.75 45,590 790 2.5
10/01/2019
43.83
 280,830 43.11 43.99 43.27 2,190 0 0.1
09/01/2019
43.11
 343,920 43.03 43.91 42.95 1,200 191,050 -10.3
08/01/2019
43.03
 352,050 43.91 44.15 42.40 241,590 484,920 -13.1
07/01/2019
43.91
 187,920 43.67 44.31 43.83 46,500 8,420 2.1
04/01/2019
43.67
 302,070 42.63 43.91 42.16 41,290 2,000 2.2
03/01/2019
42.63
 450,490 43.27 43.75 41.76 330 200 0.0
02/01/2019
43.27
 380,020 42.16 44.15 42.95 12,980 2,900 0.6
28/12/2018
42.16
 580,760 44.70 44.86 42.16 840 312,810 -16.6
27/12/2018
44.70
 254,840 43.91 45.18 44.54 600 163,970 -9.2
26/12/2018
43.91
 185,570 43.99 44.54 43.91 3,690 39,690 -2.0
25/12/2018
43.99
 594,180 45.02 45.02 43.51 150 8,120 -0.4
24/12/2018
45.02
 241,060 45.42 45.42 44.78 150 514,540 -29.1
21/12/2018
45.42
 400,060 44.46 45.42 43.75 46,500 2,070 2.5
20/12/2018
44.46
 303,240 44.38 44.94 44.15 1,510 11,150 -0.5
19/12/2018
44.38
 749,450 45.18 45.18 44.15 240 31,010 -1.7
18/12/2018
45.18
 766,910 45.34 45.74 44.70 8,380 7,080 0.1
17/12/2018
45.34
 612,200 47.73 47.73 45.34 18,480 6,190 0.7
14/12/2018
47.73
 643,270 48.52 49.00 47.65 8,010 67,510 -3.6
13/12/2018
48.52
 402,150 48.68 49.24 48.52 90 8,230 -0.5
12/12/2018
48.68
 314,290 48.44 48.84 48.36 6,350 68,640 -3.8
11/12/2018
48.44
 279,840 48.84 48.92 48.20 1,460 42,040 -2.5
10/12/2018
48.84
 508,290 48.60 49.16 48.52 200 2,720 -0.2
07/12/2018
48.60
 379,550 48.12 48.76 48.12 9,350 1,950 0.5
06/12/2018
48.12
 496,010 48.36 48.84 47.65 4,360 0 0.3
05/12/2018
48.36
 853,640 48.28 49.24 47.49 166,800 309,100 -8.7
04/12/2018
48.28
 603,600 48.52 49.08 47.96 17,640 4,910 0.8
03/12/2018
48.52
 992,630 46.13 48.68 46.61 157,100 5,740 9.0
30/11/2018
46.13
 210,900 45.66 46.13 45.50 25,000 2,560 1.3
29/11/2018
45.66
 318,590 46.37 46.85 45.66 3,040 91,560 -5.1
28/11/2018
46.37
 214,830 46.21 46.45 45.82 800 20,460 -1.1
27/11/2018
46.21
 262,840 46.21 46.77 45.82 21,810 23,790 -0.1
26/11/2018
46.21
 188,040 46.29 46.29 45.74 16,110 0 0.9
23/11/2018
46.29
 482,860 46.13 47.25 45.82 80,500 1,300 4.6
22/11/2018
46.13
 280,490 46.13 46.69 45.90 2,350 5,650 -0.2
21/11/2018
46.13
 341,850 46.53 46.53 45.34 130 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |