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)
23/10/2020
41.09
 238,360 41.25 41.25 40.75 0 0 0
22/10/2020
41.00
 179,460 40.67 41.00 40.30 0 0 0
21/10/2020
40.59
 287,910 40.75 41.09 40.42 0 0 0
20/10/2020
40.75
 571,730 40.67 41.09 40.38 0 0 0
19/10/2020
40.96
 678,150 41.50 41.50 40.92 0 0 0
16/10/2020
41.46
 251,320 41.17 41.67 41.17 0 0 0
15/10/2020
41.34
 460,270 41.42 42.00 41.34 0 0 0
14/10/2020
41.09
 678,810 40.96 41.09 40.84 0 0 0
13/10/2020
40.96
 167,150 40.92 41.42 40.88 0 0 0
12/10/2020
40.96
 282,010 41.34 41.50 40.88 0 0 0
09/10/2020
41.29
 218,150 41.34 41.67 41.29 0 0 0
08/10/2020
41.34
 137,770 41.50 41.67 41.34 0 0 0
07/10/2020
41.42
 485,060 41.50 41.75 41.42 0 0 0
06/10/2020
41.67
 245,460 42.17 42.17 41.58 0 0 0
05/10/2020
41.67
 256,340 42.00 42.08 41.67 0 0 0
02/10/2020
42.00
 232,550 42.00 42.17 41.67 0 0 0
01/10/2020
42.17
 145,990 42.33 42.33 41.92 0 0 0
30/09/2020
41.75
 178,430 42.00 42.17 41.50 0 0 0
29/09/2020
42.00
 244,710 42.50 42.83 42.00 0 0 0
28/09/2020
42.58
 177,110 42.91 42.91 42.33 0 0 0
25/09/2020
42.83
 178,820 42.75 42.91 42.25 0 0 0
24/09/2020
42.91
 273,970 42.91 43.00 42.33 0 0 0
23/09/2020
42.83
 583,370 41.83 42.91 41.67 0 0 0
22/09/2020
41.83
 170,700 42.08 42.08 41.67 0 0 0
21/09/2020
42.08
 473,020 42.25 42.25 41.75 0 0 0
18/09/2020
41.83
 518,560 41.50 42.00 41.50 0 0 0
17/09/2020
41.50
 210,810 42.33 42.41 41.38 0 0 0
16/09/2020
42.17
 221,840 41.25 42.17 41.25 0 0 0
15/09/2020
41.09
 1,658,590 41.34 41.42 40.67 0 0 0
14/09/2020
41.34
 1,309,320 41.42 41.50 41.21 0 0 0
11/09/2020
41.25
 1,431,590 41.58 41.75 41.25 0 0 0
10/09/2020
41.58
 1,510,640 42.41 42.50 41.50 0 0 0
09/09/2020
42.25
 1,610,170 42.17 42.33 41.92 0 0 0
08/09/2020
42.50
 1,444,420 42.75 43.00 42.17 0 0 0
07/09/2020
42.41
 2,220,460 42.75 43.08 42.17 0 0 0
04/09/2020
42.83
 2,920,060 42.33 43.24 42.08 0 0 0
03/09/2020: Cổ tức tiền mặt tỉ lệ: 10%
03/09/2020
43.24
 2,055,830 43.41 43.66 42.66 0 0 0
01/09/2020
43.08
 2,076,920 43.16 43.16 42.43 0 0 0
31/08/2020
42.75
 3,631,670 42.43 43.24 42.35 0 0 0
28/08/2020
42.59
 3,804,130 43.00 43.16 42.35 0 0 0
27/08/2020
43.00
 3,326,890 41.86 43.16 41.86 0 0 0
26/08/2020
41.86
 1,298,440 41.04 41.94 41.04 0 0 0
25/08/2020
41.04
 1,227,490 39.90 41.12 39.90 0 0 0
24/08/2020
39.50
 1,037,310 38.19 39.58 38.19 0 0 0
21/08/2020
37.91
 548,520 37.74 38.15 37.74 0 0 0
20/08/2020
37.74
 429,540 38.27 38.40 37.70 0 0 0
19/08/2020
38.27
 562,910 37.50 38.27 37.38 0 0 0
18/08/2020
37.50
 88,390 37.66 37.66 37.42 0 0 0
17/08/2020
37.62
 225,870 37.62 37.87 37.42 0 0 0
14/08/2020
37.95
 509,440 37.62 37.99 37.58 0 0 0
13/08/2020
37.95
 380,300 37.87 38.27 37.74 0 0 0
12/08/2020
37.87
 660,600 37.21 37.87 37.21 0 0 0
11/08/2020
37.21
 549,990 36.81 37.26 36.77 0 0 0
10/08/2020
36.81
 310,330 36.32 36.97 36.32 0 0 0
07/08/2020
36.32
 221,640 36.32 36.40 36.07 0 0 0
06/08/2020
36.32
 432,920 36.16 36.48 35.87 0 0 0
05/08/2020
36.20
 234,150 35.99 36.48 35.91 0 0 0
04/08/2020
36.24
 382,000 35.63 36.24 35.10 0 0 0
03/08/2020
35.63
 528,550 34.20 35.95 34.20 0 0 0
31/07/2020
34.36
 359,580 34.04 34.69 33.39 0 0 0
30/07/2020
34.36
 173,730 34.20 34.61 34.04 0 0 0
29/07/2020
33.84
 399,820 35.02 35.42 33.43 0 0 0
28/07/2020
35.50
 552,420 34.45 36.64 34.28 0 0 0
27/07/2020
34.41
 1,119,400 34.61 35.75 34.41 0 0 0
24/07/2020
36.97
 876,920 37.30 37.46 35.79 0 0 0
23/07/2020
37.46
 368,860 36.89 37.58 36.69 0 0 0
22/07/2020
36.89
 720,410 37.79 37.79 36.64 0 0 0
21/07/2020
37.38
 439,810 37.83 37.87 37.09 0 0 0
20/07/2020
37.79
 574,960 37.79 38.48 37.74 0 0 0
17/07/2020
38.68
 1,335,770 38.15 39.33 38.11 0 0 0
16/07/2020
38.15
 878,460 37.95 38.52 37.95 0 0 0
15/07/2020
37.83
 468,770 37.87 37.95 37.66 0 0 0
14/07/2020
37.79
 425,960 37.70 37.79 37.26 0 0 0
13/07/2020
37.79
 580,920 37.70 37.87 37.66 0 0 0
10/07/2020
37.74
 340,000 37.79 37.87 37.58 0 0 0
09/07/2020
37.91
 678,930 37.87 38.03 37.62 0 0 0
08/07/2020
37.87
 467,240 37.87 37.87 37.46 0 0 0
07/07/2020
37.87
 583,010 38.11 38.11 37.46 0 0 0
06/07/2020
37.79
 810,350 37.42 37.87 37.26 0 0 0
03/07/2020
37.42
 599,290 37.05 37.62 36.81 0 0 0
02/07/2020
37.05
 1,347,150 36.97 37.13 36.20 0 0 0
01/07/2020
36.73
 1,510,610 36.32 36.81 35.83 0 0 0
30/06/2020
36.24
 1,473,030 36.24 36.81 35.83 0 0 0
29/06/2020
36.24
 2,141,710 37.17 37.17 36.03 0 0 0
26/06/2020
37.30
 1,794,130 37.46 37.62 36.89 0 0 0
25/06/2020
37.34
 1,579,880 36.97 37.38 36.48 0 0 0
24/06/2020
37.38
 1,882,350 37.66 37.66 36.97 0 0 0
23/06/2020
37.66
 2,106,770 37.38 37.87 36.73 0 0 0
22/06/2020
37.46
 1,997,120 37.46 37.70 36.73 0 0 0
19/06/2020
37.46
 1,795,970 38.44 38.44 37.38 0 0 0
18/06/2020
38.03
 1,266,690 37.13 38.44 37.13 0 0 0
17/06/2020
37.26
 2,149,680 36.07 37.34 36.07 0 0 0
16/06/2020
36.07
 1,056,690 35.91 36.81 35.91 0 0 0
15/06/2020
35.83
 638,070 37.05 37.05 35.67 0 0 0
12/06/2020
36.81
 1,063,220 34.93 36.81 34.93 0 0 0
11/06/2020
36.16
 997,810 39.09 39.09 36.16 0 0 0
10/06/2020
38.84
 690,860 38.76 38.84 37.95 0 0 0
09/06/2020
38.76
 670,760 39.09 39.17 38.60 0 0 0
08/06/2020
39.09
 1,541,960 38.60 39.17 38.52 0 0 0
05/06/2020
38.27
 586,880 38.44 38.44 36.97 0 0 0

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