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
(2024-10-21) 		-3 -7.21% 17,759,300 -1,073,161 -42.6
37.70
42.30
38.60
2 tháng
(2024-09-23) 		-6.65 -14.70% 46,293,500 -5,121,361 -224.6
37.70
45.60
38.60
3 tháng
(2024-08-22) 		-10.40 -21.22% 70,906,500 -6,296,561 -277.0
37.70
49.40
38.60
6 tháng
(2024-05-24) 		-2.40 -5.85% 226,396,600 1,106,248 58.4
37.70
50.60
38.60
12 tháng
(2023-11-27) 		6.26 19.37% 351,757,800 2,730,535 124.0
32.34
50.60
38.60
24 tháng
(2022-12-01) 		9.28 31.67% 596,090,800 -2,424,489 -70.4
27.61
50.60
38.60
36 tháng
(2021-12-06) 		-8.30 -17.70% 957,863,800 1,989,104 74.5
23.31
57.51
38.60
60 tháng
(2019-12-17) 		-7.42 -16.12% 1,638,947,520 55,673,624 2,896.7
23.31
57.51
38.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/09/2017
50.70
 743,570 50.62 51.45 50.39 221,450 142,550 5.3
07/09/2017
50.62
 580,970 50.77 51.00 50.62 264,950 106,050 10.6
06/09/2017
50.77
 525,730 50.77 51.00 50.39 370,820 87,500 19.0
05/09/2017
50.77
 807,400 50.62 51.45 50.70 486,210 168,900 21.3
01/09/2017
50.62
 237,100 50.62 50.85 50.17 1,670 0 0.1
31/08/2017
50.62
 403,980 50.77 51.30 50.47 34,800 12,810 1.5
30/08/2017
50.77
 357,560 51.53 51.53 50.77 14,740 140 1.0
29/08/2017
51.53
 544,800 51.76 52.06 51.38 1,230 0 0.1
28/08/2017
51.76
 939,860 51.15 51.91 51.00 49,630 4,200 3.1
25/08/2017
51.15
 501,000 51.23 51.83 51.00 1,780 20 0.1
24/08/2017
51.23
 865,230 50.54 51.38 50.32 286,390 10,000 18.6
23/08/2017
50.54
 103,940 50.54 50.62 50.17 0 700 -0.0
22/08/2017
50.54
 211,800 51.00 51.38 50.24 530 0 0.0
21/08/2017
51.00
 1,445,250 50.09 51.45 50.62 369,870 470 25.0
18/08/2017
50.09
 287,630 49.86 50.32 49.79 115,990 0 7.7
17/08/2017
49.86
 202,030 50.09 50.24 49.86 71,020 300 4.7
16/08/2017
50.09
 578,890 50.24 50.54 49.63 201,750 0 13.4
15/08/2017
50.24
 269,720 50.01 50.24 49.63 74,300 9,020 4.3
14/08/2017
50.01
 264,910 48.88 50.17 48.65 920 400 0.0
11/08/2017
48.88
 186,140 49.41 49.94 48.65 200 1,000 -0.1
10/08/2017
49.41
 283,290 49.86 50.01 49.10 26,620 0 1.7
09/08/2017
49.86
 699,190 51.15 51.53 49.63 164,910 12,800 10.0
08/08/2017
51.15
 1,347,990 50.62 52.29 50.62 400,300 6,000 26.8
07/08/2017
50.62
 1,648,590 48.19 50.62 48.12 324,920 25,000 19.7
04/08/2017
48.19
 515,090 47.74 48.42 47.51 58,290 0 3.7
03/08/2017
47.74
 331,860 47.89 47.89 47.51 46,070 0 2.9
02/08/2017
47.89
 347,480 47.74 48.12 47.06 165,890 0 10.5
01/08/2017
47.74
 420,960 47.59 48.27 47.13 94,810 0 6.0
31/07/2017
47.59
 291,180 48.65 48.65 47.59 10,200 14,990 -0.3
28/07/2017
48.65
 505,210 47.59 48.65 47.06 114,820 80,900 2.2
27/07/2017
47.59
 883,020 48.95 48.95 47.59 135,800 414,000 -17.6
26/07/2017
48.95
 328,670 49.18 49.41 48.73 34,100 550 2.2
25/07/2017
49.18
 1,548,220 47.74 49.26 46.22 604,050 46,140 34.9
24/07/2017
47.74
 1,064,220 49.63 49.63 47.74 304,010 21,000 18.3
21/07/2017
49.63
 615,940 49.63 50.01 49.48 370,950 100,000 17.8
20/07/2017: Cổ tức tiền mặt tỉ lệ: 32.24%
20/07/2017
49.63
 583,230 50.07 50.70 49.48 10,030 12,750 -0.2
19/07/2017
50.07
 998,340 49.78 50.51 49.71 439,980 126,000 21.9
18/07/2017
49.78
 796,070 49.64 50.00 49.28 262,500 21,990 16.6
17/07/2017
49.64
 613,290 50.58 50.87 49.57 490 50,350 -3.4
14/07/2017
50.58
 766,980 50.72 51.30 50.58 104,580 44,000 4.3
13/07/2017
50.72
 1,069,020 49.71 50.72 49.85 339,120 7,000 23.1
12/07/2017
49.71
 905,250 49.71 50.43 49.71 93,500 175,050 -5.6
11/07/2017
49.71
 669,300 49.71 49.71 49.13 87,320 10,970 5.2
10/07/2017
49.71
 1,149,130 50.22 50.22 49.28 6,470 31,530 -1.7
07/07/2017
50.22
 1,345,800 51.30 51.30 50.14 32,490 695,730 -46.5
06/07/2017
51.30
 1,697,930 49.71 51.44 49.13 375,510 619,400 -16.8
05/07/2017
49.71
 493,040 48.92 50.14 48.63 870 56,530 -3.8
04/07/2017
48.92
 983,220 49.78 49.78 48.55 30,110 17,830 0.8
03/07/2017
49.78
 1,235,890 49.85 50.29 49.49 215,360 78,310 9.5
30/06/2017
49.85
 846,590 50.22 50.65 49.85 203,200 12,540 13.3
29/06/2017
50.22
 980,940 49.57 50.72 49.06 97,110 20 6.7
28/06/2017
49.57
 1,212,630 49.71 50.36 48.63 1,920 11,500 -0.7
27/06/2017
49.71
 1,547,410 51.88 51.88 49.71 6,940 16,500 -0.7
26/06/2017
51.88
 1,137,940 51.59 52.96 51.44 364,710 111,000 18.2
23/06/2017
51.59
 1,825,360 50.22 52.02 50.29 784,350 14,000 54.8
22/06/2017
50.22
 1,121,960 48.34 50.43 48.77 342,210 800 23.6
21/06/2017
48.34
 980,190 47.25 48.41 46.53 296,110 4,240 19.1
20/06/2017
47.25
 1,506,260 46.10 47.25 46.17 338,870 35,000 19.7
19/06/2017
46.10
 797,760 45.09 46.10 45.01 351,420 87,000 16.7
16/06/2017
45.09
 369,590 45.38 45.52 45.01 481,770 302,110 11.3
15/06/2017
45.38
 546,160 45.52 45.74 44.87 332,440 303,430 1.8
14/06/2017
45.52
 848,170 45.52 45.52 44.72 225,180 250,950 -1.6
13/06/2017
45.52
 422,580 45.52 46.03 45.30 46,800 66,350 -1.2
12/06/2017
45.52
 830,860 45.23 46.60 45.01 11,070 133,170 -7.7
09/06/2017
45.23
 1,104,760 44.15 45.81 44.07 242,480 110,890 8.2
08/06/2017
44.15
 325,680 44.15 44.29 43.93 71,370 20,580 3.1
07/06/2017
44.15
 626,820 44.44 44.65 44.07 151,600 62,780 5.4
06/06/2017
44.44
 554,760 44.15 44.44 43.93 158,120 63,800 5.8
05/06/2017
44.15
 665,100 43.14 44.65 42.77 158,560 46,000 6.9
02/06/2017
43.14
 1,244,790 44.22 44.22 43.14 195,370 201,760 -0.4
01/06/2017
44.22
 522,880 44.22 44.65 44.22 100,120 62,850 2.3
31/05/2017
44.22
 714,650 44.07 44.58 43.64 229,340 4,800 13.8
30/05/2017
44.07
 1,067,000 43.42 44.87 43.42 99,850 75,970 1.5
29/05/2017
43.42
 967,250 41.98 43.71 41.91 65,430 3,200 3.7
26/05/2017
41.98
 1,237,030 42.63 42.63 41.62 149,780 20 8.7
25/05/2017
42.63
 684,100 42.63 43.42 42.34 3,760 25,300 -1.3
24/05/2017
42.63
 1,789,900 43.79 43.86 41.55 103,930 4,900 5.8
23/05/2017
43.79
 2,839,240 43.79 46.60 43.79 956,440 201,550 46.5
22/05/2017
43.79
 3,062,670 40.97 43.79 42.63 1,983,750 27,200 118.4
19/05/2017
40.97
 4,369,030 38.29 40.97 38.51 2,064,980 17,820 114.9
18/05/2017
38.29
 3,077,950 36.85 38.29 36.70 1,126,970 1,010 58.5
17/05/2017
36.85
 1,642,560 36.92 37.57 36.49 478,250 21,000 23.4
16/05/2017
36.92
 3,627,190 35.19 37.57 35.19 714,480 10,430 35.7
15/05/2017
35.19
 2,429,190 35.12 35.55 34.68 437,440 2,500 21.2
12/05/2017
35.12
 1,272,460 35.12 35.33 34.97 651,120 3,770 31.5
11/05/2017
35.12
 3,351,200 34.03 35.91 34.03 1,597,690 0 76.8
10/05/2017
34.03
 2,706,150 33.89 34.25 33.89 1,115,910 0 52.6
09/05/2017
33.89
 864,620 34.32 34.32 33.89 64,300 271,980 -9.8
08/05/2017
34.32
 1,414,880 34.03 34.32 33.67 370,280 1,350 17.5
05/05/2017
34.03
 1,274,310 34.32 34.32 33.96 94,870 0 4.5
04/05/2017
34.32
 2,947,740 33.78 34.32 33.74 1,464,930 0 68.9
03/05/2017
33.78
 521,490 33.71 33.81 33.24 26,610 1,830 1.2
28/04/2017
33.71
 781,910 33.16 33.96 33.31 21,300 0 1.0
27/04/2017
33.16
 825,430 31.86 33.16 31.86 16,500 0 0.8
26/04/2017
31.86
 1,743,790 32.62 32.62 31.14 187,590 5,500 8.0
25/04/2017
32.62
 2,533,550 34.97 34.97 32.55 209,650 0 9.9
24/04/2017
34.97
 1,757,390 35.33 35.77 34.68 428,330 0 20.9
21/04/2017
35.33
 4,820,970 35.33 37.43 33.24 978,010 10,000 48.8

Chính sách bảo mật | Điều khoản sử dụng |