Tập đoàn Xăng Dầu Việt Nam (plx)

37.10
-0.35
(-0.93%)
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
(2025-07-08) 		0.15 0.40% 55,324,800 -7,699,970 -273.9
35.80
38.10
37.10
2 tháng
(2025-06-09) 		1.65 4.61% 95,181,200 -8,920,370 -322.1
34.95
40.30
37.10
3 tháng
(2025-05-09) 		3.44 10.11% 126,156,800 -11,266,670 -360.9
33.24
40.30
37.10
6 tháng
(2025-02-10) 		-1.64 -4.19% 221,190,000 -10,619,333 -357.0
29.95
43.06
37.10
12 tháng
(2024-08-12) 		-9.82 -20.77% 351,792,100 -19,096,441 -718.4
29.95
48.96
37.10
24 tháng
(2023-08-18) 		3.27 9.58% 679,692,500 -11,902,945 -388.9
29.70
48.96
37.10
36 tháng
(2022-08-23) 		-1.17 -3.03% 938,606,100 -11,712,136 -411.2
22.56
48.96
37.10
60 tháng
(2020-09-03) 		-7.34 -16.39% 1,755,615,490 15,985,304 1,163.8
22.56
55.65
37.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/08/2017
46.19
 331,860 46.34 46.34 45.97 46,070 0 2.9
02/08/2017
46.34
 347,480 46.19 46.56 45.53 165,890 0 10.5
01/08/2017
46.19
 420,960 46.05 46.71 45.61 94,810 0 6.0
31/07/2017
46.05
 291,180 47.07 47.07 46.05 10,200 14,990 -0.3
28/07/2017
47.07
 505,210 46.05 47.07 45.53 114,820 80,900 2.2
27/07/2017
46.05
 883,020 47.37 47.37 46.05 135,800 414,000 -17.6
26/07/2017
47.37
 328,670 47.59 47.81 47.15 34,100 550 2.2
25/07/2017
47.59
 1,548,220 46.19 47.66 44.73 604,050 46,140 34.9
24/07/2017
46.19
 1,064,220 48.03 48.03 46.19 304,010 21,000 18.3
21/07/2017
48.03
 615,940 48.03 48.39 47.88 370,950 100,000 17.8
20/07/2017: Cổ tức tiền mặt tỉ lệ: 32.24%
20/07/2017
48.03
 583,230 48.45 49.05 47.88 10,030 12,750 -0.2
19/07/2017
48.45
 998,340 48.17 48.87 48.10 439,980 126,000 21.9
18/07/2017
48.17
 796,070 48.03 48.38 47.68 262,500 21,990 16.6
17/07/2017
48.03
 613,290 48.94 49.22 47.96 490 50,350 -3.4
14/07/2017
48.94
 766,980 49.08 49.64 48.94 104,580 44,000 4.3
13/07/2017
49.08
 1,069,020 48.10 49.08 48.24 339,120 7,000 23.1
12/07/2017
48.10
 905,250 48.10 48.80 48.10 93,500 175,050 -5.6
11/07/2017
48.10
 669,300 48.10 48.10 47.54 87,320 10,970 5.2
10/07/2017
48.10
 1,149,130 48.59 48.59 47.68 6,470 31,530 -1.7
07/07/2017
48.59
 1,345,800 49.64 49.64 48.52 32,490 695,730 -46.5
06/07/2017
49.64
 1,697,930 48.10 49.78 47.54 375,510 619,400 -16.8
05/07/2017
48.10
 493,040 47.33 48.52 47.05 870 56,530 -3.8
04/07/2017
47.33
 983,220 48.17 48.17 46.98 30,110 17,830 0.8
03/07/2017
48.17
 1,235,890 48.24 48.66 47.89 215,360 78,310 9.5
30/06/2017
48.24
 846,590 48.59 49.01 48.24 203,200 12,540 13.3
29/06/2017
48.59
 980,940 47.96 49.08 47.47 97,110 20 6.7
28/06/2017
47.96
 1,212,630 48.10 48.73 47.05 1,920 11,500 -0.7
27/06/2017
48.10
 1,547,410 50.20 50.20 48.10 6,940 16,500 -0.7
26/06/2017
50.20
 1,137,940 49.92 51.24 49.78 364,710 111,000 18.2
23/06/2017
49.92
 1,825,360 48.59 50.33 48.66 784,350 14,000 54.8
22/06/2017
48.59
 1,121,960 46.77 48.80 47.19 342,210 800 23.6
21/06/2017
46.77
 980,190 45.72 46.84 45.02 296,110 4,240 19.1
20/06/2017
45.72
 1,506,260 44.60 45.72 44.67 338,870 35,000 19.7
19/06/2017
44.60
 797,760 43.62 44.60 43.55 351,420 87,000 16.7
16/06/2017
43.62
 369,590 43.90 44.04 43.55 481,770 302,110 11.3
15/06/2017
43.90
 546,160 44.04 44.25 43.41 332,440 303,430 1.8
14/06/2017
44.04
 848,170 44.04 44.04 43.27 225,180 250,950 -1.6
13/06/2017
44.04
 422,580 44.04 44.53 43.83 46,800 66,350 -1.2
12/06/2017
44.04
 830,860 43.76 45.09 43.55 11,070 133,170 -7.7
09/06/2017
43.76
 1,104,760 42.71 44.32 42.64 242,480 110,890 8.2
08/06/2017
42.71
 325,680 42.71 42.85 42.50 71,370 20,580 3.1
07/06/2017
42.71
 626,820 42.99 43.20 42.64 151,600 62,780 5.4
06/06/2017
42.99
 554,760 42.71 42.99 42.50 158,120 63,800 5.8
05/06/2017
42.71
 665,100 41.74 43.20 41.39 158,560 46,000 6.9
02/06/2017
41.74
 1,244,790 42.78 42.78 41.74 195,370 201,760 -0.4
01/06/2017
42.78
 522,880 42.78 43.20 42.78 100,120 62,850 2.3
31/05/2017
42.78
 714,650 42.64 43.13 42.23 229,340 4,800 13.8
30/05/2017
42.64
 1,067,000 42.02 43.41 42.02 99,850 75,970 1.5
29/05/2017
42.02
 967,250 40.62 42.30 40.55 65,430 3,200 3.7
26/05/2017
40.62
 1,237,030 41.25 41.25 40.27 149,780 20 8.7
25/05/2017
41.25
 684,100 41.25 42.02 40.97 3,760 25,300 -1.3
24/05/2017
41.25
 1,789,900 42.37 42.44 40.20 103,930 4,900 5.8
23/05/2017
42.37
 2,839,240 42.37 45.09 42.37 956,440 201,550 46.5
22/05/2017
42.37
 3,062,670 39.64 42.37 41.25 1,983,750 27,200 118.4
19/05/2017
39.64
 4,369,030 37.05 39.64 37.26 2,064,980 17,820 114.9
18/05/2017
37.05
 3,077,950 35.65 37.05 35.51 1,126,970 1,010 58.5
17/05/2017
35.65
 1,642,560 35.72 36.35 35.30 478,250 21,000 23.4
16/05/2017
35.72
 3,627,190 34.05 36.35 34.05 714,480 10,430 35.7
15/05/2017
34.05
 2,429,190 33.98 34.40 33.56 437,440 2,500 21.2
12/05/2017
33.98
 1,272,460 33.98 34.19 33.84 651,120 3,770 31.5
11/05/2017
33.98
 3,351,200 32.93 34.75 32.93 1,597,690 0 76.8
10/05/2017
32.93
 2,706,150 32.79 33.14 32.79 1,115,910 0 52.6
09/05/2017
32.79
 864,620 33.21 33.21 32.79 64,300 271,980 -9.8
08/05/2017
33.21
 1,414,880 32.93 33.21 32.58 370,280 1,350 17.5
05/05/2017
32.93
 1,274,310 33.21 33.21 32.86 94,870 0 4.5
04/05/2017
33.21
 2,947,740 32.68 33.21 32.65 1,464,930 0 68.9
03/05/2017
32.68
 521,490 32.61 32.72 32.16 26,610 1,830 1.2
28/04/2017
32.61
 781,910 32.09 32.86 32.23 21,300 0 1.0
27/04/2017
32.09
 825,430 30.83 32.09 30.83 16,500 0 0.8
26/04/2017
30.83
 1,743,790 31.56 31.56 30.13 187,590 5,500 8.0
25/04/2017
31.56
 2,533,550 33.84 33.84 31.49 209,650 0 9.9
24/04/2017
33.84
 1,757,390 34.19 34.61 33.56 428,330 0 20.9
21/04/2017
34.19
 4,820,970 34.19 36.21 32.16 978,010 10,000 48.8
30/11/-0001
28.91
 1,136,400 28.80 28.98 28.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |