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)
31/01/2018
67.06
 1,946,140 67.82 70.47 64.49 569,200 93,060 42.8
30/01/2018
67.82
 1,593,930 69.56 69.56 65.78 325,120 419,830 -8.4
29/01/2018
69.56
 1,706,230 70.47 70.47 68.66 765,130 584,920 16.5
26/01/2018
70.47
 1,662,110 70.55 71.38 68.20 342,850 8,590 31.1
25/01/2018
70.55
 2,924,920 70.55 72.37 70.32 1,050,460 740 97.9
22/01/2018
70.55
 1,527,840 69.64 71.53 68.20 66,460 45,410 2.0
19/01/2018
69.64
 2,791,600 65.78 69.64 65.78 758,010 800,260 -4.0
18/01/2018
65.78
 2,552,170 65.32 66.15 62.14 359,970 793,970 -37.2
17/01/2018
65.32
 1,459,300 68.96 69.94 65.32 149,680 58,420 8.4
16/01/2018
68.96
 1,556,760 68.58 70.25 67.37 451,860 87,860 32.9
15/01/2018
68.58
 1,470,780 65.70 68.96 65.17 152,610 6,650 12.9
12/01/2018
65.70
 1,928,010 66.84 69.11 65.17 295,740 87,100 18.6
11/01/2018
66.84
 1,057,380 64.41 67.29 63.43 481,650 53,900 37.0
10/01/2018
64.41
 1,428,940 62.97 65.17 62.90 331,870 66,210 22.6
09/01/2018
62.97
 1,278,870 63.65 64.41 62.52 16,910 26,900 -0.9
08/01/2018
63.65
 1,164,450 59.86 63.88 59.56 81,920 7,450 6.2
05/01/2018
59.86
 1,368,060 59.56 60.17 58.50 199,300 26,200 13.6
04/01/2018
59.56
 1,439,440 56.99 59.56 57.14 432,630 32,300 31.0
03/01/2018
56.99
 1,096,830 56.83 57.44 56.30 81,390 30 6.1
02/01/2018
56.83
 1,142,760 56.83 57.97 56.00 84,120 53,850 2.2
29/12/2017
56.83
 1,458,000 56.08 57.97 55.32 379,820 5,000 28.2
28/12/2017
56.08
 1,381,580 55.47 56.45 54.71 224,320 154,300 5.2
27/12/2017
55.47
 1,163,520 55.47 56.30 54.56 79,680 65,650 1.0
26/12/2017
55.47
 1,344,510 54.48 55.70 54.48 138,870 23,200 8.5
25/12/2017
54.48
 1,751,990 52.29 54.48 52.14 82,070 10,000 5.1
22/12/2017
52.29
 894,560 52.82 52.82 51.68 28,730 156,220 -8.8
21/12/2017
52.82
 923,560 53.04 53.80 52.44 216,090 21,750 13.7
20/12/2017
53.04
 2,730,440 50.77 53.73 51.07 161,700 42,060 8.3
19/12/2017
50.77
 1,286,100 49.94 51.45 49.48 70,690 11,930 3.9
18/12/2017
49.94
 428,870 49.26 50.24 49.26 170 3,700 -0.2
15/12/2017
49.26
 340,040 49.10 49.26 48.57 173,070 72,850 6.5
14/12/2017
49.10
 370,260 47.21 49.18 46.98 100,670 0 6.4
13/12/2017
47.21
 649,540 48.57 49.26 46.91 51,610 281,500 -14.4
12/12/2017
48.57
 778,430 48.80 49.56 46.22 90,040 162,200 -4.6
11/12/2017
48.80
 306,410 49.94 49.94 48.80 142,250 78,310 4.1
08/12/2017
49.94
 533,660 48.80 50.70 48.19 214,460 207,240 0.6
07/12/2017
48.80
 661,200 50.01 50.39 48.42 152,850 147,900 0.3
06/12/2017
50.01
 710,670 50.39 51.00 49.26 163,600 63,470 6.6
05/12/2017
50.39
 1,170,480 50.17 51.45 49.63 413,360 35,600 25.3
04/12/2017
50.17
 750,070 49.41 50.32 48.88 186,440 6,630 11.9
01/12/2017
49.41
 1,338,940 46.98 49.41 46.98 398,370 200,710 12.8
30/11/2017
46.98
 714,320 46.83 47.51 46.91 9,040 70,400 -3.8
29/11/2017
46.83
 1,305,540 45.54 47.06 45.16 349,700 607,000 -15.6
28/11/2017
45.54
 387,960 46.22 46.30 45.32 69,540 23,470 2.8
27/11/2017
46.22
 599,940 45.62 46.76 45.09 249,720 171,050 4.8
24/11/2017
45.62
 485,810 45.85 45.92 44.78 41,600 154,330 -6.8
23/11/2017
45.85
 569,880 46.91 46.98 45.77 48,300 109,450 -3.7
22/11/2017
46.91
 536,080 45.85 47.29 45.47 220,560 1,070 13.6
21/11/2017
45.85
 1,242,580 43.50 46.53 43.80 434,810 119,200 19.1
20/11/2017
43.50
 578,810 42.13 43.65 42.66 24,050 267,390 -13.8
17/11/2017
42.13
 486,410 43.35 43.35 42.13 40,270 144,200 -5.8
16/11/2017
43.35
 260,240 43.12 43.57 43.04 229,230 165,900 3.6
15/11/2017
43.12
 445,550 41.91 43.57 42.13 253,950 70,000 10.4
14/11/2017
41.91
 462,250 41.98 42.44 41.00 109,980 3,500 5.9
13/11/2017
41.98
 580,360 43.95 43.95 40.92 12,590 50 0.7
10/11/2017
43.95
 147,190 44.10 44.10 43.27 37,550 0 2.2
09/11/2017
44.10
 399,080 43.12 44.25 42.74 111,850 320 6.5
08/11/2017
43.12
 197,170 42.44 43.12 42.36 112,880 0 6.4
07/11/2017
42.44
 417,220 41.53 43.12 40.62 323,800 237,840 4.9
06/11/2017
41.53
 590,070 43.35 43.42 40.54 3,790 82,450 -4.4
03/11/2017
43.35
 356,150 43.04 43.95 42.97 196,680 52,870 8.2
02/11/2017
43.04
 708,070 46.07 46.07 43.04 159,070 38,700 7.0
01/11/2017
46.07
 386,030 46.38 46.60 45.47 60,650 124,250 -3.9
31/10/2017
46.38
 205,440 46.98 46.98 46.22 3,070 80,570 -4.8
30/10/2017
46.98
 475,770 47.44 47.89 46.98 241,610 90,320 9.5
27/10/2017
47.44
 265,120 46.98 47.44 46.76 166,090 1,500 10.3
26/10/2017
46.98
 150,610 47.13 47.21 46.07 34,170 31,220 0.2
25/10/2017
47.13
 101,350 47.13 47.21 45.85 50,500 1,500 3.0
24/10/2017
47.13
 298,110 47.29 47.66 46.07 101,060 41,380 3.7
23/10/2017
47.29
 228,920 47.97 47.97 46.98 108,240 100 6.8
20/10/2017
47.97
 326,490 47.97 48.50 47.74 147,900 17,370 8.3
19/10/2017
47.97
 416,860 47.59 48.12 47.36 155,710 8,300 9.3
18/10/2017
47.59
 516,960 46.98 47.97 46.68 142,200 800 8.9
17/10/2017
46.98
 398,400 46.15 46.98 45.92 178,280 800 11.0
16/10/2017
46.15
 258,220 46.15 46.38 45.69 134,090 21,650 6.8
13/10/2017
46.15
 360,640 46.15 46.15 45.77 110,340 0 6.7
12/10/2017
46.15
 276,780 46.83 46.83 46.00 17,060 3,940 0.8
11/10/2017
46.83
 226,180 46.83 46.98 46.76 124,810 30,700 5.8
10/10/2017
46.83
 213,840 46.38 46.83 45.92 102,330 21,800 4.9
09/10/2017
46.38
 174,990 46.76 46.76 45.85 5,430 700 0.3
06/10/2017
46.76
 129,560 46.53 47.21 46.45 24,110 15,750 0.5
05/10/2017
46.53
 254,450 45.77 47.29 45.77 83,100 700 5.1
04/10/2017
45.77
 332,820 45.62 46.00 45.16 2,520 58,150 -3.4
03/10/2017
45.62
 459,660 46.98 47.51 45.09 9,890 11,140 -0.1
02/10/2017
46.98
 331,260 47.82 47.82 46.98 640 1,700 -0.1
29/09/2017
47.82
 611,130 48.42 48.42 47.59 122,650 19,910 6.5
28/09/2017
48.42
 442,750 49.10 49.10 48.35 910 58,710 -3.7
27/09/2017
49.10
 252,960 48.80 49.10 48.80 86,220 26,130 3.9
26/09/2017
48.80
 648,770 49.18 49.48 48.80 356,050 160,670 12.7
25/09/2017
49.18
 358,140 48.95 49.33 48.80 201,300 91,020 7.1
22/09/2017
48.95
 340,680 48.65 49.10 48.65 101,820 48,250 3.5
21/09/2017
48.65
 479,010 48.50 49.26 48.04 2,880 61,050 -3.7
20/09/2017
48.50
 1,065,660 49.41 49.41 48.27 31,150 111,840 -5.2
19/09/2017
49.41
 1,325,010 50.32 50.47 46.91 365,140 16,000 22.8
18/09/2017
50.32
 1,266,740 51.76 51.76 50.32 16,730 81,370 -4.3
15/09/2017
51.76
 3,548,190 51.83 51.83 51.30 3,331,760 2,386,480 64.6
14/09/2017
51.83
 709,380 52.06 52.44 51.83 273,430 107,130 11.4
13/09/2017
52.06
 2,785,080 51.15 52.44 51.15 981,620 318,430 45.6
12/09/2017
51.15
 647,000 50.77 51.15 50.70 426,470 182,300 16.4
11/09/2017
50.77
 484,390 50.70 51.23 50.70 282,960 190,420 6.2

Chính sách bảo mật | Điều khoản sử dụng |