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)
15/08/2019
47.55
 462,000 47.24 47.86 47.16 0 0 0
14/08/2019
48.24
 267,530 48.94 49.17 48.24 0 0 0
13/08/2019
48.86
 691,380 48.24 49.09 47.93 0 0 0
12/08/2019
48.24
 383,980 48.09 48.32 47.78 0 0 0
09/08/2019
48.09
 347,730 48.09 48.32 47.93 0 0 0
08/08/2019
48.09
 457,730 47.55 48.40 47.47 0 0 0
07/08/2019
47.93
 797,090 47.55 48.24 47.31 0 0 0
06/08/2019
47.39
 1,304,750 47.55 48.24 47.31 0 0 0
05/08/2019
48.78
 1,319,140 50.25 50.25 48.78 0 0 0
02/08/2019
50.25
 960,480 49.56 50.48 49.09 0 0 0
01/08/2019
50.25
 525,830 50.41 50.64 50.10 0 0 0
31/07/2019
50.64
 1,004,830 49.94 50.64 49.94 0 0 0
30/07/2019
49.94
 878,760 50.02 50.56 49.79 0 0 0
29/07/2019
50.02
 1,297,120 50.79 50.79 49.63 0 0 0
26/07/2019
50.87
 859,570 50.79 51.33 50.64 0 0 0
25/07/2019
50.79
 1,070,900 51.41 51.41 50.56 0 0 0
24/07/2019
51.02
 2,628,590 49.87 51.18 49.87 0 0 0
23/07/2019
49.63
 1,450,530 49.63 49.87 49.56 0 0 0
22/07/2019
49.63
 1,367,300 49.48 49.87 49.32 0 0 0
19/07/2019
49.56
 1,465,170 49.63 49.79 49.56 0 0 0
18/07/2019
49.63
 2,228,450 49.71 49.79 49.56 0 0 0
17/07/2019
49.71
 2,686,790 49.79 49.94 49.56 0 0 0
16/07/2019
49.71
 2,151,300 49.87 49.94 49.56 0 0 0
15/07/2019
49.94
 446,330 50.10 50.17 49.87 0 0 0
12/07/2019
49.87
 3,474,210 50.10 50.10 49.79 0 0 0
11/07/2019
49.94
 920,080 49.56 50.02 49.56 0 0 0
10/07/2019
49.48
 1,606,680 49.40 49.63 49.32 0 0 0
09/07/2019
49.48
 1,514,430 49.40 49.56 49.09 0 0 0
08/07/2019
49.40
 1,660,650 50.10 50.10 49.32 0 0 0
05/07/2019
49.87
 2,258,300 49.94 50.02 49.71 0 0 0
04/07/2019
49.71
 1,755,450 49.56 49.79 49.40 0 0 0
03/07/2019
49.48
 1,463,210 49.56 49.79 49.32 0 0 0
02/07/2019
49.63
 2,425,770 49.63 49.71 48.94 0 0 0
01/07/2019
48.94
 784,510 48.94 48.94 47.62 0 0 0
28/06/2019
46.00
 597,200 46.00 48.32 46.00 0 0 0
27/06/2019
47.86
 217,100 47.86 48.63 47.86 0 0 0
26/06/2019
48.55
 296,970 48.55 48.63 47.86 0 0 0
25/06/2019
47.86
 589,610 48.24 48.24 47.70 0 0 0
24/06/2019
48.32
 489,060 48.71 48.71 48.09 0 0 0
21/06/2019
48.71
 501,900 48.71 49.48 48.47 0 0 0
20/06/2019
49.09
 839,620 47.86 49.40 47.55 0 0 0
19/06/2019
47.55
 207,820 47.55 47.93 47.31 0 0 0
18/06/2019
47.16
 210,760 47.24 47.55 46.93 0 0 0
17/06/2019
47.39
 204,660 47.93 47.93 47.24 0 0 0
14/06/2019
47.47
 138,480 47.86 48.01 47.47 0 0 0
13/06/2019
47.55
 188,640 47.39 47.93 47.31 0 0 0
12/06/2019
47.78
 276,490 48.24 48.24 47.78 0 0 0
11/06/2019
48.24
 371,780 48.01 48.63 48.01 0 0 0
10/06/2019
48.24
 277,790 48.24 48.78 48.09 0 0 0
07/06/2019
48.24
 329,820 48.32 48.32 47.24 0 0 0
06/06/2019
47.70
 347,040 46.77 48.16 46.77 0 0 0
05/06/2019
47.93
 289,450 48.71 48.71 47.86 0 0 0
04/06/2019
48.09
 385,590 47.93 48.09 47.39 0 0 0
03/06/2019
47.39
 1,010,070 46.39 48.32 46.39 0 0 0
31/05/2019
48.78
 1,037,660 49.87 49.94 48.63 0 0 0
30/05/2019: Cổ tức tiền mặt tỉ lệ: 26%
30/05/2019
50.10
 701,090 50.25 50.41 49.94 0 0 0
29/05/2019
49.63
 534,840 49.86 49.86 49.41 0 0 0
28/05/2019
50.08
 760,700 49.34 50.08 48.96 0 0 0
27/05/2019
49.04
 653,220 49.04 49.34 48.82 0 0 0
24/05/2019
49.04
 1,466,210 49.41 49.78 48.67 0 0 0
23/05/2019
50.15
 1,139,760 49.04 50.15 48.44 0 0 0
22/05/2019
49.26
 988,930 49.26 49.41 48.74 0 0 0
21/05/2019
48.74
 736,610 49.19 49.26 48.44 0 0 0
20/05/2019
49.19
 1,066,800 48.15 49.41 47.92 0 0 0
17/05/2019
48.15
 768,370 48.15 48.67 47.85 0 0 0
16/05/2019
47.85
 837,330 47.85 48.30 47.55 0 0 0
15/05/2019
47.85
 1,828,520 46.59 48.30 46.59 0 0 0
14/05/2019
46.36
 1,070,900 45.17 46.36 45.17 0 0 0
13/05/2019
45.17
 257,440 45.70 45.70 45.17 0 0 0
10/05/2019
45.55
 327,390 45.40 45.84 45.10 0 0 0
09/05/2019
45.03
 536,070 45.25 45.47 44.95 0 0 0
08/05/2019
45.25
 415,580 45.32 45.55 44.95 0 0 0
07/05/2019
45.47
 417,000 45.55 45.84 45.32 0 0 0
06/05/2019
45.32
 1,048,040 45.17 45.55 44.95 0 0 0
03/05/2019
45.77
 332,640 46.44 46.44 45.77 0 0 0
02/05/2019
46.44
 443,010 46.66 46.66 46.07 0 0 0
26/04/2019
46.29
 1,410,390 45.55 46.36 45.55 0 0 0
25/04/2019
45.70
 354,690 45.47 45.84 45.47 0 0 0
24/04/2019
45.92
 790,290 45.62 45.99 45.62 0 0 0
23/04/2019
45.55
 757,150 44.95 45.77 44.95 0 0 0
22/04/2019
44.95
 488,510 45.03 45.47 44.73 0 0 0
19/04/2019
45.10
 457,310 45.03 45.32 44.88 0 0 0
18/04/2019
44.95
 538,860 45.32 45.47 44.43 0 0 0
17/04/2019
45.40
 1,350,850 45.55 46.14 45.40 0 0 0
16/04/2019
45.32
 775,260 44.73 45.47 44.73 0 0 0
12/04/2019
45.32
 424,050 44.95 45.40 44.80 0 0 0
11/04/2019
45.17
 607,620 45.55 45.55 45.03 0 0 0
10/04/2019
45.32
 830,410 45.55 45.92 45.10 0 0 0
09/04/2019
45.92
 1,635,520 46.81 46.81 45.92 0 0 0
08/04/2019
46.51
 1,412,570 46.07 46.59 45.70 0 0 0
05/04/2019
45.62
 773,290 45.17 45.70 45.03 0 0 0
04/04/2019
45.17
 608,720 45.17 45.40 45.03 0 0 0
03/04/2019
45.17
 829,910 44.80 45.40 44.73 0 0 0
02/04/2019
44.80
 655,270 45.70 45.84 44.73 0 0 0
01/04/2019
45.32
 1,200,470 44.36 45.32 44.36 0 0 0
29/03/2019
44.13
 1,256,540 44.21 44.58 44.06 0 0 0
28/03/2019
44.21
 836,530 43.39 44.36 43.09 0 0 0
27/03/2019
43.69
 621,860 43.76 43.84 43.09 0 0 0
26/03/2019
42.87
 1,212,450 43.76 43.76 42.72 0 0 0
25/03/2019
43.09
 1,861,980 43.02 43.47 42.65 0 0 0

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