Tập đoàn Xăng Dầu Việt Nam (plx)

39.05
0.45
(1.17%)
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)
20/11/2018
46.53
 374,070 46.93 46.93 46.13 1,300 2,730 -0.1
19/11/2018
46.93
 461,690 44.86 46.93 45.42 1,000 2,850 -0.1
16/11/2018
44.86
 412,310 43.75 45.18 44.15 0 38,890 -2.2
15/11/2018
43.75
 481,290 43.75 44.62 43.59 1,240 7,310 -0.3
14/11/2018
43.75
 787,180 44.94 45.34 43.59 63,670 80,000 -0.9
13/11/2018
44.94
 333,320 45.98 45.98 44.86 330 600 -0.0
12/11/2018
45.98
 410,770 45.34 46.06 44.31 50 103,190 -5.9
09/11/2018
45.34
 630,020 47.25 47.41 45.34 3,990 150,200 -8.5
08/11/2018
47.25
 363,900 47.33 47.96 47.25 7,150 0 0.4
07/11/2018
47.33
 681,890 47.96 48.12 46.69 7,730 102,760 -5.7
06/11/2018
47.96
 542,890 48.52 49.08 47.96 95,750 3,900 5.6
05/11/2018
48.52
 515,190 47.81 48.84 47.01 97,340 2,110 5.7
02/11/2018
47.81
 653,960 46.21 48.36 46.45 2,880 47,300 -2.6
01/11/2018
46.21
 420,040 47.33 47.73 46.13 9,840 25,640 -0.9
31/10/2018
47.33
 758,610 45.50 47.49 45.90 280 122,570 -7.2
30/10/2018
45.50
 521,300 45.34 46.45 44.46 17,070 22,740 -0.3
29/10/2018
45.34
 368,560 45.90 45.90 44.86 12,400 43,040 -1.7
26/10/2018
45.90
 746,900 45.58 46.85 45.90 263,430 26,910 13.7
25/10/2018
45.58
 1,015,970 44.38 45.58 42.48 41,120 217,480 -9.7
24/10/2018
44.38
 669,070 46.13 46.53 44.38 2,380 74,300 -4.1
23/10/2018
46.13
 753,750 48.04 48.12 45.26 6,240 31,000 -1.5
22/10/2018
48.04
 458,870 49.32 49.95 48.04 100 22,230 -1.4
19/10/2018
49.32
 480,870 50.11 50.11 48.36 71,000 111,590 -2.5
18/10/2018
50.11
 208,850 50.43 50.51 49.40 48,650 1,070 3.0
17/10/2018
50.43
 832,180 50.43 51.62 50.19 223,320 679,660 -29.0
16/10/2018
50.43
 392,600 49.87 50.75 49.71 12,070 58,730 -3.0
15/10/2018
49.87
 556,180 51.07 51.23 49.32 175,130 213,410 -2.4
12/10/2018
51.07
 808,250 50.03 51.23 49.32 355,600 154,900 12.7
11/10/2018
50.03
 1,631,410 53.29 53.29 49.63 190,720 51,570 8.8
10/10/2018
53.29
 431,240 53.37 53.85 53.13 6,690 29,550 -1.5
09/10/2018
53.37
 547,390 53.13 53.85 53.29 36,460 3,400 2.2
08/10/2018
53.13
 1,448,090 54.88 54.88 52.90 390 195,860 -13.2
05/10/2018
54.88
 761,890 56.87 56.87 54.88 6,760 2,510 0.3
04/10/2018
56.87
 501,260 56.24 57.03 56.24 18,540 3,890 1.0
03/10/2018
56.24
 461,970 56.48 56.55 56.08 6,620 2,450 0.3
02/10/2018
56.48
 640,350 56.95 57.59 56.08 4,030 23,860 -1.4
01/10/2018
56.95
 905,790 56.48 57.75 56.40 354,890 94,510 18.7
28/09/2018
56.48
 798,310 57.35 57.83 56.48 1,250 24,760 -1.7
27/09/2018
57.35
 786,580 57.27 57.67 56.87 8,740 2,840 0.4
26/09/2018
57.27
 1,070,320 58.15 58.15 57.27 2,600 6,460 -0.3
25/09/2018
58.15
 842,810 58.07 58.78 57.99 42,200 160 3.1
24/09/2018
58.07
 1,223,920 56.32 58.15 56.48 11,610 125,170 -8.2
21/09/2018
56.32
 1,786,260 56.71 57.03 56.08 269,560 862,170 -41.9
20/09/2018
56.71
 701,700 56.24 56.79 56.16 4,150 34,660 -2.2
19/09/2018
56.24
 887,800 56.79 57.51 56.24 258,910 50,190 14.9
18/09/2018
56.79
 613,920 56.63 56.87 55.76 150,010 700 10.6
17/09/2018
56.63
 871,820 56.16 57.19 55.36 304,430 12,740 20.7
14/09/2018
56.16
 1,147,060 55.52 56.24 54.80 305,400 18,170 20.2
13/09/2018
55.52
 1,349,440 56.48 57.19 55.28 3,120 20,610 -1.2
12/09/2018
56.48
 1,294,740 55.68 57.19 55.92 146,780 33,700 8.1
11/09/2018
55.68
 734,210 55.28 55.92 55.04 59,000 4,870 3.8
10/09/2018
55.28
 1,877,740 53.93 55.92 53.93 1,460 77,040 -5.3
07/09/2018
53.93
 592,540 53.37 54.01 53.13 38,500 8,800 2.0
06/09/2018
53.37
 924,700 53.29 53.77 52.98 302,160 225,900 5.1
05/09/2018
53.29
 1,307,880 53.61 54.01 52.74 220 3,470 -0.2
04/09/2018
53.61
 735,330 53.93 54.73 53.45 9,170 8,750 0.0
31/08/2018
53.93
 465,030 54.73 55.44 53.93 19,530 8,640 0.8
30/08/2018
54.73
 971,010 53.53 54.73 53.05 270 10,600 -0.7
29/08/2018
53.53
 1,403,870 54.88 54.88 53.29 760 107,180 -7.2
28/08/2018
54.88
 859,970 54.73 55.20 54.17 243,850 3,560 16.6
27/08/2018
54.73
 893,630 54.09 55.12 54.09 293,840 5,660 19.8
24/08/2018
54.09
 2,117,990 52.42 54.33 52.10 106,060 210,170 -7.0
23/08/2018
52.42
 535,200 52.18 52.98 52.02 33,210 12,600 1.4
22/08/2018
52.18
 681,810 52.34 53.29 52.10 15,780 4,220 0.8
21/08/2018
52.34
 753,180 52.10 52.82 51.54 7,610 5,910 0.1
20/08/2018
52.10
 1,133,600 51.07 52.90 50.91 9,030 50,560 -2.7
17/08/2018
51.07
 530,720 51.38 51.86 50.91 163,110 27,610 8.7
16/08/2018
51.38
 1,441,710 49.95 51.70 48.52 422,490 18,650 25.6
15/08/2018
49.95
 733,050 52.18 52.26 49.87 81,760 13,550 4.3
14/08/2018
52.18
 628,640 52.90 52.90 51.78 410 14,700 -0.9
13/08/2018
52.90
 1,369,790 50.83 52.90 50.11 193,990 183,300 0.6
10/08/2018
50.83
 665,110 50.03 50.83 49.40 13,800 28,740 -0.9
09/08/2018
50.03
 848,730 50.11 51.15 49.32 150,960 103,860 2.9
08/08/2018
50.11
 560,540 49.79 50.75 49.79 33,330 7,520 1.6
07/08/2018
49.79
 763,020 50.83 50.91 49.63 237,460 13,560 14.1
06/08/2018
50.83
 701,070 49.79 51.23 49.16 155,230 11,450 9.2
03/08/2018
49.79
 1,312,750 49.08 50.91 49.32 69,930 22,960 3.0
02/08/2018
49.08
 951,560 48.76 49.16 48.28 58,010 13,440 2.7
01/08/2018
48.76
 747,160 48.12 49.79 48.20 24,380 90 1.5
31/07/2018
48.12
 1,559,950 46.13 49.24 45.90 163,730 240,150 -4.7
30/07/2018
46.13
 668,090 45.10 46.13 45.42 5,750 12,880 -0.4
27/07/2018
45.10
 287,950 44.54 45.58 44.54 23,390 3,380 1.1
26/07/2018
44.54
 407,460 45.26 45.26 44.31 34,070 0 1.9
25/07/2018
45.26
 436,720 45.34 46.13 45.26 46,370 600 2.6
24/07/2018
45.34
 376,550 45.50 45.98 44.78 13,510 88,420 -4.3
23/07/2018
45.50
 628,000 44.62 46.61 44.54 127,480 9,980 6.8
20/07/2018
44.62
 480,790 45.82 45.82 44.62 34,560 51,460 -1.0
19/07/2018
45.82
 408,530 45.34 46.29 45.18 88,460 0 5.1
18/07/2018
45.34
 771,000 42.95 45.34 43.43 6,780 208,460 -11.2
17/07/2018
42.95
 308,540 43.27 43.67 42.16 30 58,150 -3.1
16/07/2018
43.27
 227,950 42.95 43.75 42.56 4,840 55,030 -2.7
13/07/2018
42.95
 266,960 42.56 43.59 42.79 780 26,440 -1.4
12/07/2018
42.56
 139,300 42.95 43.51 42.00 2,290 16,600 -0.8
11/07/2018
42.95
 406,410 43.75 43.75 41.44 111,110 30,650 4.3
10/07/2018
43.75
 301,320 43.75 44.94 43.75 373,150 395,600 -1.2
09/07/2018
43.75
 358,880 43.27 45.26 43.75 200,940 200 11.3
06/07/2018
43.27
 683,880 42.00 44.62 41.20 255,170 106,670 7.9
05/07/2018
42.00
 498,150 44.23 44.54 42.00 252,730 61,100 10.2
04/07/2018
44.23
 319,770 43.83 44.94 43.11 39,390 1,220 2.1
03/07/2018
43.83
 446,650 46.53 46.53 43.75 69,640 117,870 -2.7

Chính sách bảo mật | Điều khoản sử dụng |