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)
06/01/2020
44.30
 497,990 44.84 44.84 44.14 0 0 0
03/01/2020
44.14
 586,600 43.76 44.92 43.76 0 0 0
02/01/2020
43.68
 380,760 43.37 44.14 42.83 0 0 0
31/12/2019
43.29
 75,980 43.60 43.60 42.91 0 0 0
30/12/2019
43.29
 102,990 43.83 43.83 43.22 0 0 0
27/12/2019
43.60
 68,050 43.14 43.76 42.98 0 0 0
26/12/2019
43.22
 73,400 43.22 43.37 43.14 0 0 0
25/12/2019
43.37
 113,790 43.99 43.99 43.22 0 0 0
24/12/2019
43.37
 88,060 43.37 43.83 43.37 0 0 0
23/12/2019
43.37
 155,940 43.99 44.30 43.29 0 0 0
20/12/2019
43.99
 205,110 42.83 43.99 42.83 0 0 0
19/12/2019
42.83
 60,710 43.29 43.37 42.60 0 0 0
18/12/2019
42.98
 121,920 42.75 42.98 42.75 0 0 0
17/12/2019
42.98
 67,180 43.45 43.53 42.91 0 0 0
16/12/2019
43.45
 120,880 43.22 43.45 42.91 0 0 0
13/12/2019
42.83
 127,970 42.75 43.06 42.68 0 0 0
12/12/2019
42.68
 125,260 42.37 42.83 42.37 0 0 0
11/12/2019
42.29
 208,350 43.14 43.14 41.98 0 0 0
10/12/2019
42.98
 222,890 43.53 43.53 41.98 0 0 0
09/12/2019
43.53
 81,150 43.60 43.99 43.53 0 0 0
06/12/2019
43.60
 19,860 43.99 43.99 43.53 0 0 0
05/12/2019
43.53
 88,040 44.07 44.07 43.53 0 0 0
04/12/2019
44.07
 113,620 43.22 44.07 43.14 0 0 0
03/12/2019
43.22
 225,720 43.83 43.83 43.22 0 0 0
02/12/2019
43.83
 136,100 44.69 44.92 43.83 0 0 0
29/11/2019
44.53
 96,980 44.99 45.23 44.38 0 0 0
28/11/2019
44.84
 133,830 45.46 45.69 44.69 0 0 0
27/11/2019
45.30
 147,990 45.84 45.92 45.30 0 0 0
26/11/2019
45.77
 198,130 45.84 46.15 45.69 0 0 0
25/11/2019
45.61
 271,420 45.15 45.69 45.15 0 0 0
22/11/2019
45.15
 321,550 46.00 46.15 44.99 0 0 0
21/11/2019
46.15
 130,770 46.15 46.31 45.92 0 0 0
20/11/2019
46.15
 306,300 46.15 46.39 46.00 0 0 0
19/11/2019
46.39
 219,050 46.08 46.39 45.77 0 0 0
18/11/2019
45.77
 205,630 46.93 46.93 45.77 0 0 0
15/11/2019
46.31
 253,570 46.46 46.54 46.31 0 0 0
14/11/2019
46.46
 467,570 46.08 46.77 46.08 0 0 0
13/11/2019
46.08
 470,780 46.23 46.46 46.00 0 0 0
12/11/2019
46.08
 695,520 45.69 46.46 45.61 0 0 0
11/11/2019
45.69
 152,130 45.61 45.92 45.46 0 0 0
08/11/2019
45.61
 207,400 45.46 45.77 45.46 0 0 0
07/11/2019
45.54
 265,630 45.92 45.92 45.46 0 0 0
06/11/2019
45.77
 103,730 46.15 46.15 45.77 0 0 0
05/11/2019
46.15
 185,570 46.15 46.31 46.00 0 0 0
04/11/2019
46.08
 415,000 46.00 46.54 46.00 0 0 0
01/11/2019
45.92
 217,150 45.61 46.00 45.23 0 0 0
31/10/2019
45.84
 173,690 45.84 46.00 45.54 0 0 0
30/10/2019
45.84
 440,360 44.99 46.23 44.92 0 0 0
29/10/2019
45.07
 221,780 44.69 45.30 44.69 0 0 0
28/10/2019
44.84
 176,010 44.53 45.07 44.53 0 0 0
25/10/2019
44.69
 79,760 44.69 44.69 44.45 0 0 0
24/10/2019
44.45
 91,820 44.22 44.45 44.22 0 0 0
23/10/2019
44.22
 158,830 44.53 44.84 44.14 0 0 0
22/10/2019
44.45
 113,800 44.30 44.69 44.30 0 0 0
21/10/2019
44.45
 127,700 44.30 44.76 44.30 0 0 0
18/10/2019
44.76
 132,570 44.84 44.99 44.61 0 0 0
17/10/2019
44.53
 251,210 44.92 45.23 44.38 0 0 0
16/10/2019
44.92
 267,570 44.92 45.38 44.84 0 0 0
15/10/2019
45.30
 184,230 45.30 45.46 45.23 0 0 0
14/10/2019
45.30
 242,490 45.61 45.77 45.30 0 0 0
11/10/2019
45.23
 485,200 44.07 45.23 44.07 0 0 0
10/10/2019
43.99
 559,760 44.61 44.99 43.99 0 0 0
09/10/2019
44.69
 391,020 44.99 44.99 44.61 0 0 0
08/10/2019
45.07
 350,280 44.84 45.15 44.76 0 0 0
07/10/2019
44.99
 514,690 44.84 45.46 44.84 0 0 0
04/10/2019
44.84
 1,596,720 46.00 46.00 44.84 0 0 0
03/10/2019
46.39
 286,780 46.39 46.46 45.69 0 0 0
02/10/2019
46.46
 318,030 46.85 47.00 46.46 0 0 0
01/10/2019
46.85
 259,680 46.77 47.08 46.54 0 0 0
30/09/2019
46.77
 328,980 47.00 47.08 46.62 0 0 0
27/09/2019
46.77
 338,900 46.70 47.31 46.62 0 0 0
26/09/2019
46.85
 353,370 46.54 46.85 46.39 0 0 0
25/09/2019
46.54
 426,000 47.08 47.08 46.54 0 0 0
24/09/2019
47.08
 356,990 47.62 47.62 47.08 0 0 0
23/09/2019
47.62
 283,030 47.31 47.78 47.31 0 0 0
20/09/2019
47.31
 312,880 47.24 47.55 47.24 0 0 0
19/09/2019
47.24
 216,260 47.39 47.55 47.08 0 0 0
18/09/2019
47.39
 405,970 47.16 48.24 47.31 0 0 0
17/09/2019
48.32
 143,200 47.16 48.55 47.93 0 0 0
16/09/2019
48.40
 485,880 47.16 48.86 48.16 0 0 0
13/09/2019
47.78
 183,100 47.16 48.16 47.16 0 0 0
12/09/2019
47.55
 124,610 47.86 47.93 47.39 0 0 0
11/09/2019
47.55
 151,290 48.01 48.16 47.08 0 0 0
10/09/2019
47.93
 512,930 47.86 48.63 47.86 0 0 0
09/09/2019
47.86
 384,500 47.31 48.01 46.77 0 0 0
06/09/2019
46.85
 121,490 47.31 47.31 46.85 0 0 0
05/09/2019
47.16
 203,850 47.00 47.31 46.93 0 0 0
04/09/2019
46.93
 339,310 47.47 47.00 46.31 0 0 0
03/09/2019
46.93
 191,130 47.47 47.62 46.93 0 0 0
30/08/2019
47.55
 266,590 47.31 47.78 47.24 0 0 0
29/08/2019
47.16
 401,390 47.31 47.31 46.93 0 0 0
28/08/2019
47.16
 279,140 47.62 47.62 47.00 0 0 0
27/08/2019
47.31
 569,790 47.16 47.39 46.77 0 0 0
26/08/2019
47.00
 594,700 47.47 47.55 46.77 0 0 0
23/08/2019
47.93
 192,970 48.63 48.63 47.78 0 0 0
22/08/2019
48.40
 125,060 48.55 48.55 48.32 0 0 0
21/08/2019
48.40
 562,620 48.32 48.86 48.24 0 0 0
20/08/2019
48.32
 689,610 48.40 48.47 48.16 0 0 0
19/08/2019
48.40
 150,370 48.24 48.71 48.24 0 0 0
16/08/2019
48.24
 399,760 47.55 48.24 47.55 0 0 0

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