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)
02/07/2018
46.53
 488,920 46.53 46.69 44.46 221,550 7,180 12.4
29/06/2018
46.53
 149,200 46.93 47.65 46.53 34,600 0 2.0
28/06/2018
46.93
 410,520 47.57 47.57 46.13 74,310 150 4.4
27/06/2018
47.57
 331,450 48.20 49.32 47.57 103,390 180 6.3
26/06/2018
48.20
 221,360 49.00 49.00 47.73 7,770 4,460 0.2
25/06/2018: Cổ tức tiền mặt tỉ lệ: 30%
25/06/2018
49.00
 383,240 48.04 49.95 48.92 7,300 9,200 -0.1
22/06/2018
48.04
 308,340 47.44 48.04 46.91 740 19,550 -1.2
21/06/2018
47.44
 259,740 48.42 48.42 47.36 16,380 11,890 0.3
20/06/2018
48.42
 305,680 47.36 48.42 46.60 12,020 21,780 -0.6
19/06/2018
47.36
 1,282,720 48.88 48.88 45.47 72,960 0 4.5
18/06/2018
48.88
 517,670 51.00 51.00 48.88 20,590 12,970 0.5
15/06/2018
51.00
 476,310 50.54 51.00 49.79 251,910 71,200 12.2
14/06/2018
50.54
 594,110 50.77 51.76 50.54 77,920 32,060 3.1
13/06/2018
50.77
 496,570 49.10 50.77 48.88 56,660 6,110 3.4
12/06/2018
49.10
 927,160 50.24 50.24 47.13 11,090 24,060 -0.8
11/06/2018
50.24
 584,970 51.68 51.83 50.17 25,970 44,750 -1.3
08/06/2018
51.68
 781,580 50.70 51.91 49.86 64,260 27,670 2.4
07/06/2018
50.70
 637,220 50.92 51.07 50.01 211,570 16,600 13.0
06/06/2018
50.92
 547,500 49.71 51.15 49.10 140,810 13,050 8.5
05/06/2018
49.71
 765,440 47.59 50.39 47.59 86,040 3,660 5.3
04/06/2018
47.59
 386,910 47.36 48.12 46.68 40,690 78,590 -2.4
01/06/2018
47.36
 686,660 46.98 47.74 46.15 56,140 98,260 -2.6
31/05/2018
46.98
 849,930 44.33 47.36 43.95 48,040 61,660 -0.8
30/05/2018
44.33
 490,400 45.39 45.85 44.33 90,840 208,340 -7.0
29/05/2018
45.39
 678,390 42.44 45.39 42.74 82,200 160,000 -4.5
28/05/2018
42.44
 976,740 45.09 45.09 42.44 51,770 82,850 -1.8
25/05/2018
45.09
 618,290 47.74 48.12 45.09 15,260 68,120 -3.3
24/05/2018
47.74
 382,870 47.97 48.88 46.98 47,770 20,080 1.7
23/05/2018
47.97
 614,660 46.98 47.97 45.62 10,060 51,300 -2.6
22/05/2018
46.98
 955,310 50.01 50.01 46.53 22,710 22,710 -0.0
21/05/2018
50.01
 542,820 52.29 52.36 50.01 32,130 151,100 -8.0
18/05/2018
52.29
 825,630 51.53 52.29 49.26 80,920 149,840 -4.7
17/05/2018
51.53
 852,580 52.29 52.51 51.53 79,210 462,410 -26.3
16/05/2018
52.29
 728,550 53.50 53.80 51.91 42,560 95,880 -3.8
15/05/2018
53.50
 1,275,590 50.01 53.50 50.01 174,240 158,960 1.0
14/05/2018
50.01
 408,200 48.50 50.09 48.57 35,120 61,190 -1.7
11/05/2018
48.50
 672,780 48.50 49.18 46.98 169,690 227,100 -3.6
10/05/2018
48.50
 552,890 51.30 51.53 48.50 8,900 131,190 -8.1
09/05/2018
51.30
 615,370 51.68 52.44 50.62 131,640 60,460 4.8
08/05/2018
51.68
 643,400 50.39 52.14 50.09 215,470 66,200 10.2
07/05/2018
50.39
 492,350 49.56 50.70 48.88 53,740 130,000 -5.0
04/05/2018
49.56
 632,690 50.17 50.17 48.88 140,350 173,350 -2.1
03/05/2018
50.17
 788,130 50.01 51.91 48.50 229,590 192,600 2.5
02/05/2018
50.01
 837,650 46.76 50.01 47.74 188,960 400 12.4
27/04/2018
46.76
 1,112,190 43.72 46.76 43.65 340,030 104,580 14.3
26/04/2018
43.72
 909,200 46.98 47.66 43.72 166,570 226,290 -3.6
24/04/2018
46.98
 1,222,150 48.95 48.95 45.54 397,600 332,850 4.2
23/04/2018
48.95
 683,680 52.59 53.80 48.95 7,190 158,430 -10.2
20/04/2018
52.59
 733,140 50.62 52.59 50.01 47,600 113,540 -4.5
19/04/2018
50.62
 1,255,730 54.41 54.41 50.62 68,080 248,700 -12.4
18/04/2018
54.41
 1,160,450 56.08 56.61 53.65 50,970 172,600 -8.8
17/04/2018
56.08
 692,890 58.12 58.27 55.62 183,000 166,360 1.3
16/04/2018
58.12
 557,830 57.97 58.27 56.83 200,350 142,740 4.4
13/04/2018
57.97
 948,810 60.62 61.23 56.83 250,280 4,980 19.1
12/04/2018
60.62
 950,990 59.86 60.62 58.88 349,390 120,500 18.2
11/04/2018
59.86
 1,006,130 62.90 63.58 59.86 124,980 219,580 -7.7
10/04/2018
62.90
 557,070 63.20 63.20 61.61 54,640 20,030 2.8
09/04/2018
63.20
 761,600 62.90 64.03 62.74 81,810 143,810 -5.1
06/04/2018
62.90
 891,780 61.68 62.90 61.23 62,710 200,770 -11.2
05/04/2018
61.68
 532,380 62.52 62.90 61.53 58,100 122,600 -5.2
04/04/2018
62.52
 937,700 62.90 63.27 62.06 333,040 206,400 10.4
03/04/2018
62.90
 778,980 64.34 64.71 62.82 91,090 335,280 -20.4
02/04/2018
64.34
 770,760 63.43 64.64 63.12 217,040 177,470 3.4
30/03/2018
63.43
 501,160 62.37 63.58 61.76 116,440 9,160 8.9
29/03/2018
62.37
 374,820 62.82 63.12 61.84 128,400 12,830 9.5
28/03/2018
62.82
 500,520 62.14 63.43 61.08 54,280 6,770 3.9
27/03/2018
62.14
 1,269,680 62.90 63.65 60.85 81,560 205,720 -10.2
26/03/2018
62.90
 1,121,370 64.49 65.17 62.90 45,950 12,860 2.8
23/03/2018
64.49
 1,182,670 65.85 65.85 63.58 375,390 16,670 30.6
22/03/2018
65.85
 1,293,360 65.85 67.29 65.78 155,970 220 13.6
21/03/2018
65.85
 1,797,680 64.79 66.46 64.87 103,350 0 9.0
20/03/2018
64.79
 922,890 65.40 66.08 64.79 36,500 2,210 3.0
19/03/2018
65.40
 1,156,350 62.90 65.55 64.03 56,180 4,530 4.5
16/03/2018
62.90
 2,039,440 61.46 64.49 61.53 175,760 935,620 -63.0
15/03/2018
61.46
 665,400 61.53 62.14 60.85 98,000 287,780 -15.3
14/03/2018
61.53
 511,470 61.76 62.90 61.53 23,080 80,900 -4.7
13/03/2018
61.76
 932,770 62.44 63.12 60.40 47,040 123,480 -6.2
12/03/2018
62.44
 507,620 63.65 64.64 62.44 15,990 51,000 -2.9
09/03/2018
63.65
 552,480 64.41 65.17 63.50 153,730 100,000 4.5
08/03/2018
64.41
 676,110 63.12 64.56 62.52 63,330 120,360 -4.8
07/03/2018
63.12
 833,790 65.62 65.62 62.90 18,320 164,600 -12.4
06/03/2018
65.62
 838,820 62.97 65.93 62.90 205,850 14,770 16.2
05/03/2018
62.97
 1,014,150 65.93 67.06 62.97 4,210 89,250 -7.4
02/03/2018
65.93
 849,060 66.08 66.08 64.64 60,400 252,670 -16.6
01/03/2018
66.08
 1,258,110 68.12 68.12 65.25 28,230 275,300 -21.8
28/02/2018
68.12
 1,820,920 66.61 68.96 65.17 473,320 336,840 12.1
27/02/2018
66.61
 845,450 67.06 67.82 65.55 77,110 243,320 -14.6
26/02/2018
67.06
 2,159,560 62.82 67.22 64.41 509,150 47,460 40.6
23/02/2018
62.82
 2,058,340 58.73 62.82 59.26 346,710 47,000 24.1
22/02/2018
58.73
 622,310 60.40 60.55 57.59 132,140 5,950 10.0
21/02/2018
60.40
 803,170 59.26 61.23 59.64 170,000 120,740 3.9
13/02/2018
59.26
 546,150 59.03 60.09 59.11 8,600 53,400 -3.5
12/02/2018
59.03
 750,900 55.39 59.03 55.39 293,790 92,330 15.5
09/02/2018
55.39
 770,290 58.43 58.43 54.41 40,400 146,960 -7.7
08/02/2018
58.43
 459,780 60.55 60.55 58.35 148,620 0 11.6
07/02/2018
60.55
 1,566,120 57.59 60.77 58.80 668,490 229,000 35.2
06/02/2018
57.59
 1,071,710 61.91 61.91 57.59 20,000 132,660 -8.7
05/02/2018
61.91
 1,590,460 66.53 66.53 61.91 386,640 134,600 21.3
02/02/2018
66.53
 992,010 67.14 67.14 65.47 357,260 4,590 30.8
01/02/2018
67.14
 723,200 67.06 68.20 66.53 235,670 72,210 14.5

Chính sách bảo mật | Điều khoản sử dụng |