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)
05/06/2018
46.43
 765,440 44.45 47.07 44.45 0 0 0
04/06/2018
44.45
 386,910 44.24 44.95 43.60 0 0 0
01/06/2018
44.24
 686,660 44.52 44.59 43.11 0 0 0
31/05/2018
43.89
 849,930 41.06 44.24 41.06 0 0 0
30/05/2018
41.41
 490,400 42.12 42.82 41.41 0 0 0
29/05/2018
42.40
 678,390 40.35 42.40 39.92 0 0 0
28/05/2018
39.64
 976,740 41.76 41.76 39.64 0 0 0
25/05/2018
42.12
 618,290 44.59 44.95 42.12 0 0 0
24/05/2018
44.59
 382,870 45.02 45.66 43.89 0 0 0
23/05/2018
44.81
 614,660 43.18 44.81 42.61 0 0 0
22/05/2018
43.89
 955,310 45.66 46.72 43.46 0 0 0
21/05/2018
46.72
 542,820 48.91 48.91 46.72 0 0 0
18/05/2018
48.84
 825,630 47.57 48.84 46.01 0 0 0
17/05/2018
48.13
 852,580 48.56 49.05 48.13 0 0 0
16/05/2018
48.84
 728,550 50.26 50.26 48.49 0 0 0
15/05/2018
49.97
 1,275,590 46.72 49.97 46.72 0 0 0
14/05/2018
46.72
 408,200 46.29 46.79 45.37 0 0 0
11/05/2018
45.30
 672,780 45.30 45.94 43.89 0 0 0
10/05/2018
45.30
 552,890 48.13 48.13 45.30 0 0 0
09/05/2018
47.92
 615,370 48.70 48.98 47.28 0 0 0
08/05/2018
48.28
 643,400 46.79 48.70 46.79 0 0 0
07/05/2018
47.07
 492,350 46.01 47.36 45.66 0 0 0
04/05/2018
46.29
 632,690 46.72 46.86 45.66 0 0 0
03/05/2018
46.86
 788,130 46.72 48.49 45.30 0 0 0
02/05/2018
46.72
 837,650 46.72 46.72 44.59 0 0 0
27/04/2018
43.67
 1,112,190 40.84 43.67 40.77 0 0 0
26/04/2018
40.84
 909,200 44.52 44.52 40.84 0 0 0
24/04/2018
43.89
 1,222,150 44.31 45.30 42.54 0 0 0
23/04/2018
45.73
 683,680 45.73 50.26 45.73 0 0 0
20/04/2018
49.12
 733,140 47.28 49.12 46.72 0 0 0
19/04/2018
47.28
 1,255,730 50.82 50.82 47.28 0 0 0
18/04/2018
50.82
 1,160,450 52.38 52.88 50.12 0 0 0
17/04/2018
52.38
 692,890 54.29 54.43 51.96 0 0 0
16/04/2018
54.29
 557,830 54.15 54.43 53.09 0 0 0
13/04/2018
54.15
 948,810 56.63 57.19 53.09 0 0 0
12/04/2018
56.63
 950,990 55.92 56.63 55.00 0 0 0
11/04/2018
55.92
 1,006,130 58.82 59.39 55.92 0 0 0
10/04/2018
58.75
 557,070 58.68 59.03 57.55 0 0 0
09/04/2018
59.03
 761,600 58.75 59.81 58.61 0 0 0
06/04/2018
58.75
 891,780 58.04 58.75 57.19 0 0 0
05/04/2018
57.62
 532,380 58.40 58.75 57.48 0 0 0
04/04/2018
58.40
 937,700 58.75 59.11 57.97 0 0 0
03/04/2018
58.75
 778,980 59.81 60.45 58.68 0 0 0
02/04/2018
60.10
 770,760 59.18 60.38 58.96 0 0 0
30/03/2018
59.25
 501,160 58.68 59.39 57.69 0 0 0
29/03/2018
58.26
 374,820 58.68 58.96 57.76 0 0 0
28/03/2018
58.68
 500,520 57.41 59.25 57.05 0 0 0
27/03/2018
58.04
 1,269,680 59.11 59.46 56.84 0 0 0
26/03/2018
58.75
 1,121,370 60.24 60.88 58.75 0 0 0
23/03/2018
60.24
 1,182,670 60.17 61.16 59.39 0 0 0
22/03/2018
61.51
 1,293,360 62.29 62.86 61.44 0 0 0
21/03/2018
61.51
 1,797,680 61.02 62.08 60.59 0 0 0
20/03/2018
60.52
 922,890 60.88 61.72 60.52 0 0 0
19/03/2018
61.09
 1,156,350 61.09 61.23 59.81 0 0 0
16/03/2018
58.75
 2,039,440 58.75 60.24 57.48 0 0 0
15/03/2018
57.41
 665,400 57.34 58.04 56.84 0 0 0
14/03/2018
57.48
 511,470 57.83 58.75 57.48 0 0 0
13/03/2018
57.69
 932,770 58.68 58.96 56.42 0 0 0
12/03/2018
58.33
 507,620 58.33 60.38 58.33 0 0 0
09/03/2018
59.46
 552,480 60.45 60.88 59.32 0 0 0
08/03/2018
60.17
 676,110 58.96 60.31 58.40 0 0 0
07/03/2018
58.96
 833,790 60.95 61.30 58.75 0 0 0
06/03/2018
61.30
 838,820 59.81 61.58 58.75 0 0 0
05/03/2018
58.82
 1,014,150 61.94 62.64 58.82 0 0 0
02/03/2018
61.58
 849,060 60.88 61.58 60.38 0 0 0
01/03/2018
61.72
 1,258,110 62.86 63.56 60.95 0 0 0
28/02/2018
63.64
 1,820,920 60.88 64.41 60.88 0 0 0
27/02/2018
62.22
 845,450 63.35 63.35 61.23 0 0 0
26/02/2018
62.64
 2,159,560 60.17 62.79 60.17 0 0 0
23/02/2018
58.68
 2,058,340 55.50 58.68 55.35 0 0 0
22/02/2018
54.86
 622,310 55.92 56.56 53.80 0 0 0
21/02/2018
56.42
 803,170 56.77 57.19 55.71 0 0 0
13/02/2018
55.35
 546,150 55.92 56.13 55.21 0 0 0
12/02/2018
55.14
 750,900 51.74 55.14 51.74 0 0 0
09/02/2018
51.74
 770,290 51.67 52.95 50.82 0 0 0
08/02/2018
54.58
 459,780 55.57 56.06 54.50 0 0 0
07/02/2018
56.56
 1,566,120 56.70 56.77 54.93 0 0 0
06/02/2018
53.80
 1,071,710 53.80 56.63 53.80 0 0 0
05/02/2018
57.83
 1,590,460 61.87 61.87 57.83 0 0 0
02/02/2018
62.15
 992,010 61.58 62.72 61.16 0 0 0
01/02/2018
62.72
 723,200 62.86 63.71 62.15 0 0 0
31/01/2018
62.64
 1,946,140 62.29 65.83 60.24 0 0 0
30/01/2018
63.35
 1,593,930 63.71 64.34 61.44 0 0 0
29/01/2018
64.98
 1,706,230 65.83 65.83 64.13 0 0 0
26/01/2018
65.83
 1,662,110 66.47 66.68 63.71 0 0 0
25/01/2018
65.90
 2,924,920 66.68 67.60 65.69 0 0 0
22/01/2018
65.90
 1,527,840 65.05 66.82 63.71 0 0 0
19/01/2018
65.05
 2,791,600 61.94 65.05 61.44 0 0 0
18/01/2018
61.44
 2,552,170 60.17 61.80 58.04 0 0 0
17/01/2018
61.02
 1,459,300 64.41 65.33 61.02 0 0 0
16/01/2018
64.41
 1,556,760 63.71 65.62 62.93 0 0 0
15/01/2018
64.06
 1,470,780 61.37 64.41 60.88 0 0 0
12/01/2018
61.37
 1,928,010 62.43 64.56 60.88 0 0 0
11/01/2018
62.43
 1,057,380 59.81 62.86 59.25 0 0 0
10/01/2018
60.17
 1,428,940 58.82 60.88 58.75 0 0 0
09/01/2018
58.82
 1,278,870 59.46 60.17 58.40 0 0 0
08/01/2018
59.46
 1,164,450 55.64 59.67 55.64 0 0 0
05/01/2018
55.92
 1,368,060 55.42 56.20 54.65 0 0 0
04/01/2018
55.64
 1,439,440 53.37 55.64 53.37 0 0 0
03/01/2018
53.23
 1,096,830 53.09 53.65 52.59 0 0 0

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