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)
24/10/2018
41.46
 669,070 42.65 43.47 41.46 0 0 0
23/10/2018
43.09
 753,750 44.95 44.95 42.28 0 0 0
22/10/2018
44.88
 458,870 46.07 46.66 44.88 0 0 0
19/10/2018
46.07
 480,870 46.14 46.36 45.17 0 0 0
18/10/2018
46.81
 208,850 47.11 47.18 46.14 0 0 0
17/10/2018
47.11
 832,180 47.11 48.22 46.88 0 0 0
16/10/2018
47.11
 392,600 46.59 47.40 46.44 0 0 0
15/10/2018
46.59
 556,180 47.85 47.85 46.07 0 0 0
12/10/2018
47.70
 808,250 46.07 47.85 46.07 0 0 0
11/10/2018
46.74
 1,631,410 46.74 48.30 46.36 0 0 0
10/10/2018
49.78
 431,240 50.30 50.30 49.63 0 0 0
09/10/2018
49.86
 547,390 50.15 50.30 49.78 0 0 0
08/10/2018
49.63
 1,448,090 51.12 51.27 49.41 0 0 0
05/10/2018
51.27
 761,890 52.75 53.05 51.27 0 0 0
04/10/2018
53.13
 501,260 53.27 53.27 52.53 0 0 0
03/10/2018
52.53
 461,970 52.75 52.83 52.38 0 0 0
02/10/2018
52.75
 640,350 53.57 53.79 52.38 0 0 0
01/10/2018
53.20
 905,790 52.75 53.94 52.68 0 0 0
28/09/2018
52.75
 798,310 53.50 54.02 52.75 0 0 0
27/09/2018
53.57
 786,580 53.50 53.87 53.13 0 0 0
26/09/2018
53.50
 1,070,320 54.31 54.31 53.50 0 0 0
25/09/2018
54.31
 842,810 54.31 54.91 54.17 0 0 0
24/09/2018
54.24
 1,223,920 52.98 54.31 52.75 0 0 0
21/09/2018
52.60
 1,786,260 53.20 53.27 52.38 0 0 0
20/09/2018
52.98
 701,700 52.83 53.05 52.46 0 0 0
19/09/2018
52.53
 887,800 53.50 53.72 52.53 0 0 0
18/09/2018
53.05
 613,920 52.38 53.13 52.08 0 0 0
17/09/2018
52.90
 871,820 52.01 53.42 51.71 0 0 0
14/09/2018
52.46
 1,147,060 51.56 52.53 51.19 0 0 0
13/09/2018
51.86
 1,349,440 52.60 53.42 51.64 0 0 0
12/09/2018
52.75
 1,294,740 52.75 53.42 52.23 0 0 0
11/09/2018
52.01
 734,210 51.64 52.23 51.42 0 0 0
10/09/2018
51.64
 1,877,740 50.38 52.23 50.38 0 0 0
07/09/2018
50.38
 592,540 49.71 50.45 49.63 0 0 0
06/09/2018
49.86
 924,700 49.63 50.23 49.48 0 0 0
05/09/2018
49.78
 1,307,880 49.86 50.45 49.26 0 0 0
04/09/2018
50.08
 735,330 50.38 51.12 49.93 0 0 0
31/08/2018
50.38
 465,030 51.27 51.79 50.38 0 0 0
30/08/2018
51.12
 971,010 50.15 51.12 49.56 0 0 0
29/08/2018
50.00
 1,403,870 51.27 51.27 49.78 0 0 0
28/08/2018
51.27
 859,970 51.12 51.56 50.60 0 0 0
27/08/2018
51.12
 893,630 50.52 51.49 50.52 0 0 0
24/08/2018
50.52
 2,117,990 48.67 50.75 48.67 0 0 0
23/08/2018
48.96
 535,200 49.11 49.48 48.59 0 0 0
22/08/2018
48.74
 681,810 49.41 49.78 48.67 0 0 0
21/08/2018
48.89
 753,180 48.44 49.34 48.15 0 0 0
20/08/2018
48.67
 1,133,600 47.55 49.41 47.55 0 0 0
17/08/2018
47.70
 530,720 48.22 48.44 47.55 0 0 0
16/08/2018
48.00
 1,441,710 45.77 48.30 45.32 0 0 0
15/08/2018
46.66
 733,050 48.74 48.82 46.59 0 0 0
14/08/2018
48.74
 628,640 49.11 49.19 48.37 0 0 0
13/08/2018
49.41
 1,369,790 47.48 49.41 46.81 0 0 0
10/08/2018
47.48
 665,110 46.74 47.48 46.14 0 0 0
09/08/2018
46.74
 848,730 47.48 47.78 46.07 0 0 0
08/08/2018
46.81
 560,540 46.96 47.40 46.51 0 0 0
07/08/2018
46.51
 763,020 47.48 47.55 46.36 0 0 0
06/08/2018
47.48
 701,070 46.51 47.85 45.92 0 0 0
03/08/2018
46.51
 1,312,750 46.07 47.55 46.07 0 0 0
02/08/2018
45.84
 951,560 45.70 45.92 45.10 0 0 0
01/08/2018
45.55
 747,160 45.32 46.51 45.03 0 0 0
31/07/2018
44.95
 1,559,950 43.09 45.99 42.87 0 0 0
30/07/2018
43.09
 668,090 42.65 43.09 42.43 0 0 0
27/07/2018
42.13
 287,950 41.61 42.57 41.61 0 0 0
26/07/2018
41.61
 407,460 42.20 42.20 41.39 0 0 0
25/07/2018
42.28
 436,720 42.65 43.09 42.28 0 0 0
24/07/2018
42.35
 376,550 42.35 42.95 41.83 0 0 0
23/07/2018
42.50
 628,000 42.50 43.54 41.61 0 0 0
20/07/2018
41.68
 480,790 41.68 42.65 41.68 0 0 0
19/07/2018
42.80
 408,530 42.72 43.24 42.20 0 0 0
18/07/2018
42.35
 771,000 40.72 42.35 40.57 0 0 0
17/07/2018
40.12
 308,540 40.05 40.79 39.38 0 0 0
16/07/2018
40.42
 227,950 40.12 40.87 39.75 0 0 0
13/07/2018
40.12
 266,960 40.12 40.72 39.97 0 0 0
12/07/2018
39.75
 139,300 39.75 40.64 39.23 0 0 0
11/07/2018
40.12
 406,410 39.01 40.12 38.71 0 0 0
10/07/2018
40.87
 301,320 40.87 41.98 40.87 0 0 0
09/07/2018
40.87
 358,880 41.24 42.28 40.87 0 0 0
06/07/2018
40.42
 683,880 39.38 41.68 38.49 0 0 0
05/07/2018
39.23
 498,150 41.61 41.61 39.23 0 0 0
04/07/2018
41.31
 319,770 41.76 41.98 40.27 0 0 0
03/07/2018
40.94
 446,650 43.47 43.47 40.87 0 0 0
02/07/2018
43.47
 488,920 43.39 43.61 41.53 0 0 0
29/06/2018
43.47
 149,200 43.84 44.51 43.47 0 0 0
28/06/2018
43.84
 410,520 44.21 44.43 43.09 0 0 0
27/06/2018
44.43
 331,450 45.32 46.07 44.43 0 0 0
26/06/2018
45.03
 221,360 45.40 45.40 44.58 0 0 0
25/06/2018: Cổ tức tiền mặt tỉ lệ: 30%
25/06/2018
45.77
 383,240 46.66 46.66 45.70 0 0 0
22/06/2018
44.88
 308,340 44.24 44.88 43.82 0 0 0
21/06/2018
44.31
 259,740 45.16 45.16 44.24 0 0 0
20/06/2018
45.23
 305,680 44.52 45.23 43.53 0 0 0
19/06/2018
44.24
 1,282,720 44.95 45.30 42.47 0 0 0
18/06/2018
45.66
 517,670 47.28 47.57 45.66 0 0 0
15/06/2018
47.64
 476,310 47.00 47.64 46.51 0 0 0
14/06/2018
47.21
 594,110 47.43 48.35 47.21 0 0 0
13/06/2018
47.43
 496,570 45.94 47.43 45.66 0 0 0
12/06/2018
45.87
 927,160 46.01 46.72 44.03 0 0 0
11/06/2018
46.93
 584,970 47.07 48.42 46.86 0 0 0
08/06/2018
48.28
 781,580 47.28 48.49 46.58 0 0 0
07/06/2018
47.36
 637,220 47.43 47.71 46.72 0 0 0
06/06/2018
47.57
 547,500 46.72 47.78 45.87 0 0 0

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