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)
04/06/2020
38.40
 868,580 38.27 38.60 38.19 0 0 0
03/06/2020
38.03
 508,870 38.19 38.27 37.87 0 0 0
02/06/2020
37.79
 1,306,180 38.11 38.36 37.58 0 0 0
01/06/2020
37.70
 817,190 37.58 38.03 37.58 0 0 0
29/05/2020
37.58
 806,010 38.11 38.15 37.50 0 0 0
28/05/2020
38.11
 458,950 38.19 38.27 37.91 0 0 0
27/05/2020
38.19
 958,690 38.27 38.80 38.19 0 0 0
26/05/2020
38.19
 626,270 38.27 38.27 37.79 0 0 0
25/05/2020
37.74
 625,220 37.79 38.11 37.05 0 0 0
22/05/2020
37.79
 795,930 38.19 38.19 37.62 0 0 0
21/05/2020
38.27
 1,019,750 38.27 38.68 37.87 0 0 0
20/05/2020
38.15
 738,990 37.54 38.15 37.54 0 0 0
19/05/2020
38.11
 1,378,600 38.68 38.68 37.70 0 0 0
18/05/2020
36.93
 851,610 36.24 37.05 36.24 0 0 0
15/05/2020
36.24
 1,240,110 37.38 37.42 36.24 0 0 0
14/05/2020
37.13
 995,730 37.13 37.30 36.52 0 0 0
13/05/2020
37.17
 1,755,200 37.09 37.87 36.32 0 0 0
12/05/2020
37.09
 1,799,500 36.07 37.46 35.34 0 0 0
11/05/2020
36.07
 1,344,010 36.07 36.24 35.55 0 0 0
08/05/2020
35.67
 2,375,610 34.36 36.60 34.36 0 0 0
07/05/2020
34.24
 1,269,830 34.20 34.53 33.88 0 0 0
06/05/2020
34.16
 1,700,870 33.55 34.45 33.31 0 0 0
05/05/2020
32.90
 545,090 32.17 33.10 32.17 0 0 0
04/05/2020
32.65
 883,050 33.67 33.67 32.57 0 0 0
29/04/2020
32.82
 707,440 32.82 33.06 32.33 0 0 0
28/04/2020
32.33
 1,226,410 32.74 32.98 31.80 0 0 0
27/04/2020
32.74
 1,102,230 33.67 33.67 32.70 0 0 0
24/04/2020
33.67
 1,094,050 33.39 33.79 33.06 0 0 0
23/04/2020
33.14
 1,233,190 33.88 33.88 32.98 0 0 0
22/04/2020
33.14
 1,125,610 31.76 33.22 31.60 0 0 0
21/04/2020
33.27
 2,649,020 33.79 34.93 33.27 0 0 0
20/04/2020
35.75
 2,466,850 33.71 35.91 33.71 0 0 0
17/04/2020
33.71
 1,594,470 33.88 33.92 33.35 0 0 0
16/04/2020
33.39
 1,953,570 32.57 33.71 32.45 0 0 0
15/04/2020
32.49
 1,210,150 32.25 32.94 31.88 0 0 0
14/04/2020
32.25
 1,122,090 32.86 32.86 31.76 0 0 0
13/04/2020
32.86
 1,328,310 33.31 33.71 32.86 0 0 0
10/04/2020
33.18
 1,638,300 32.65 33.79 32.25 0 0 0
09/04/2020
32.57
 1,936,030 31.76 33.39 31.76 0 0 0
08/04/2020
31.27
 941,540 31.27 31.60 30.94 0 0 0
07/04/2020
31.64
 1,194,700 31.84 32.08 31.03 0 0 0
06/04/2020
32.65
 1,924,660 33.22 33.43 32.49 0 0 0
03/04/2020
32.49
 851,510 32.74 32.90 32.00 0 0 0
01/04/2020
31.68
 595,360 29.72 31.76 29.32 0 0 0
31/03/2020
29.72
 383,160 29.32 30.50 28.91 0 0 0
30/03/2020: Cổ tức tiền mặt tỉ lệ: 20%
30/03/2020
29.15
 728,950 28.58 30.50 28.58 0 0 0
27/03/2020
30.54
 713,230 30.15 30.61 29.46 0 0 0
26/03/2020
30.50
 418,920 30.92 31.70 30.15 0 0 0
25/03/2020
31.00
 469,810 29.76 31.00 29.76 0 0 0
24/03/2020
28.99
 1,147,220 29.22 29.30 27.37 0 0 0
23/03/2020
29.22
 585,750 30.23 30.61 29.22 0 0 0
20/03/2020
31.39
 381,290 31.70 32.08 31.00 0 0 0
19/03/2020
31.00
 510,280 32.24 32.32 31.00 0 0 0
18/03/2020
32.55
 880,510 31.62 32.55 30.92 0 0 0
17/03/2020
30.42
 535,980 30.42 30.42 28.22 0 0 0
16/03/2020
28.45
 632,180 28.06 29.53 28.06 0 0 0
13/03/2020
27.95
 845,640 27.37 29.38 27.37 0 0 0
12/03/2020
29.42
 465,400 30.92 30.92 29.42 0 0 0
11/03/2020
31.62
 385,470 34.63 34.63 31.50 0 0 0
10/03/2020
33.86
 518,640 33.28 34.79 33.28 0 0 0
09/03/2020
35.76
 262,470 35.76 37.11 35.76 0 0 0
06/03/2020
38.42
 167,080 38.81 38.81 38.35 0 0 0
05/03/2020
38.89
 165,440 39.20 39.27 38.89 0 0 0
04/03/2020
38.89
 149,030 38.89 39.12 38.81 0 0 0
03/03/2020
38.89
 241,940 39.43 39.81 38.89 0 0 0
02/03/2020
39.27
 135,280 39.89 39.89 39.27 0 0 0
28/02/2020
39.89
 290,640 38.81 40.28 38.81 0 0 0
27/02/2020
39.58
 238,530 38.73 39.58 38.73 0 0 0
26/02/2020
38.73
 290,260 39.20 39.20 38.73 0 0 0
25/02/2020
39.27
 282,590 38.96 39.43 38.73 0 0 0
24/02/2020
39.12
 441,450 39.81 40.20 38.89 0 0 0
21/02/2020
40.82
 288,010 41.28 41.28 40.82 0 0 0
20/02/2020
41.13
 292,760 41.21 41.36 41.05 0 0 0
19/02/2020
40.90
 337,410 40.90 41.21 40.82 0 0 0
18/02/2020
40.82
 254,370 40.97 40.97 40.67 0 0 0
17/02/2020
41.05
 371,440 41.21 41.28 40.74 0 0 0
14/02/2020
41.21
 612,290 41.21 41.52 41.13 0 0 0
13/02/2020
41.21
 506,100 40.82 41.59 40.82 0 0 0
12/02/2020
40.90
 637,550 40.82 41.05 40.82 0 0 0
11/02/2020
40.82
 427,820 39.89 40.82 39.81 0 0 0
10/02/2020
39.89
 357,180 39.66 40.05 39.20 0 0 0
07/02/2020
40.05
 345,610 40.43 40.59 39.97 0 0 0
06/02/2020
40.20
 547,380 39.81 40.43 39.58 0 0 0
05/02/2020
39.81
 186,410 39.27 40.20 39.27 0 0 0
04/02/2020
39.20
 578,180 40.05 40.20 38.66 0 0 0
03/02/2020
39.43
 594,560 39.43 39.74 38.11 0 0 0
31/01/2020
40.97
 672,920 43.06 43.06 40.97 0 0 0
30/01/2020
42.83
 314,560 43.29 43.91 42.83 0 0 0
22/01/2020
44.30
 392,620 43.99 44.61 43.99 0 0 0
21/01/2020
43.99
 605,240 43.60 44.07 43.53 0 0 0
20/01/2020
43.29
 265,570 43.45 43.60 43.06 0 0 0
17/01/2020
43.45
 128,190 43.29 43.91 43.29 0 0 0
16/01/2020
43.06
 176,180 42.91 43.37 42.68 0 0 0
15/01/2020
42.83
 176,290 42.91 42.91 42.29 0 0 0
14/01/2020
42.91
 94,530 43.14 43.14 42.68 0 0 0
13/01/2020
43.22
 166,780 43.06 43.45 42.98 0 0 0
10/01/2020
43.06
 135,340 43.45 43.68 43.06 0 0 0
09/01/2020
43.45
 128,140 43.06 43.53 43.06 0 0 0
08/01/2020
43.06
 237,220 44.07 44.07 42.98 0 0 0
07/01/2020
43.68
 290,780 44.45 44.45 43.60 0 0 0

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