Tập đoàn Xăng Dầu Việt Nam (plx)

35.70
-0.10
(-0.28%)
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
(2025-05-12) 		1.90 5.35% 29,381,000 -2,017,800 -38.8
34.35
37.40
37
2 tháng
(2025-04-10) 		4.30 12.99% 54,520,600 -3,316,281 -93.1
33
37.40
37
3 tháng
(2025-03-11) 		-5.90 -13.63% 86,211,300 -2,047,338 -50.4
30.95
43.30
37
6 tháng
(2024-12-11) 		-2.50 -6.27% 155,655,000 -3,806,300 -116.7
30.95
44.50
37
12 tháng
(2024-06-14) 		-3.10 -7.65% 348,628,800 -3,428,401 -90.6
30.95
50.60
37
24 tháng
(2023-06-20) 		2.22 6.31% 649,386,600 -9,609,175 -334.0
30.70
50.60
37
36 tháng
(2022-06-27) 		-0.25 -0.66% 877,887,000 -3,595,166 -100.5
23.31
50.60
37
60 tháng
(2020-07-06) 		-3.05 -7.54% 1,695,057,610 34,672,264 1,968.4
23.31
57.51
37
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |