Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
31/01/2024	33.30	540,500	33.44	33.49	33.25	200,200	3,200	6.8
30/01/2024	33.44	323,700	33.39	33.59	33.35	0	10,200	-0.4
29/01/2024	33.39	384,100	33.20	33.49	33.20	100,400	0	3.5
26/01/2024	33.20	280,500	33.30	33.49	33.20	1,500	900	0.0
25/01/2024	33.20	275,000	33.44	33.49	33.20	300	9,000	-0.3
24/01/2024	33.35	348,700	33.54	33.63	33.30	0	400	-0.0
23/01/2024	33.54	351,200	33.44	33.68	33.39	8,900	800	0.3
22/01/2024	33.44	314,000	33.59	33.63	33.39	1,700	1,200	0.0
19/01/2024	33.54	588,500	33.59	33.63	33.39	161,500	216,800	-1.9
18/01/2024	33.20	338,800	33.49	33.49	33.15	2,200	68,100	-2.3
17/01/2024	33.25	545,400	33.63	33.88	33.25	19,100	127,000	-3.8
16/01/2024	33.44	311,400	33.30	33.49	33.30	200	60,300	-2.1
15/01/2024	33.35	321,600	33.68	33.88	33.35	100	65,800	-2.3
12/01/2024	33.63	1,008,700	34.16	34.21	33.44	224,500	226,900	-0.1
11/01/2024	34.12	1,122,800	33.54	34.12	33.54	593,000	216,200	13.3
10/01/2024	33.54	604,900	33.49	33.63	33.30	211,500	64,300	5.1
09/01/2024	33.35	498,200	34.07	34.07	33.35	12,100	103,000	-3.2
08/01/2024	33.97	1,403,800	33.88	34.21	33.68	15,800	266,100	-8.8
05/01/2024	33.88	1,407,800	33.92	34.07	33.78	200	281,000	-9.9
04/01/2024	33.78	1,704,200	33.59	33.97	33.59	21,600	380,900	-12.6
03/01/2024	33.59	807,400	33.25	33.59	33.11	3,100	158,800	-5.4
02/01/2024	33.25	634,300	33.30	33.35	33.20	7,600	113,200	-3.7
29/12/2023	33.20	522,800	33.20	33.35	33.11	1,400	114,200	-3.9
28/12/2023	33.20	962,700	33.15	33.39	32.82	318,500	523,100	-7.0
27/12/2023	33.15	457,000	33.15	33.44	33.06	15,200	155,800	-4.8
26/12/2023	33.15	782,300	33.35	33.49	33.15	1,500	366,900	-12.6
25/12/2023	33.35	674,200	32.53	33.39	32.58	26,800	6,800	0.7
22/12/2023	32.53	635,400	32.72	33.01	32.48	30,200	273,500	-8.2
21/12/2023	32.72	358,300	33.11	33.11	32.72	18,600	173,200	-5.3
20/12/2023	33.11	266,900	32.67	33.20	32.67	32,000	57,700	-0.9
19/12/2023	32.67	304,900	32.62	32.82	32.29	19,000	25,100	-0.2
18/12/2023	32.62	351,900	33.01	33.20	32.62	30,400	109,800	-2.7
15/12/2023	33.01	447,800	33.06	33.44	33.01	11,000	107,500	-3.3
14/12/2023	33.06	441,400	33.39	33.68	32.82	32,700	12,100	0.7
13/12/2023	33.39	939,000	34.12	34.16	33.39	8,800	150,800	-5.0
12/12/2023	34.12	547,300	34.31	34.36	33.78	20,200	41,700	-0.8
11/12/2023	34.31	371,900	34.31	34.55	33.88	6,800	15,100	-0.3
08/12/2023	34.31	629,600	33.83	34.31	33.78	34,200	12,800	0.8
07/12/2023	33.83	955,700	34.55	34.55	33.49	20,100	58,200	-1.4
06/12/2023	34.55	720,700	34.21	34.60	34.02	237,900	6,200	8.3
05/12/2023	34.21	884,600	34.16	34.89	33.92	17,300	25,700	-0.3
04/12/2023	34.16	934,700	33.88	34.45	33.88	30,600	11,700	0.7
01/12/2023	33.88	923,200	33.78	34.45	33.49	10,900	44,700	-1.2
30/11/2023	33.78	817,300	34.45	34.65	33.78	8,300	72,700	-2.3
29/11/2023	34.45	3,135,500	32.43	34.45	32.58	1,243,200	10,800	42.9
28/11/2023	32.43	663,700	32.34	32.43	31.81	258,600	21,200	7.9
27/11/2023	32.34	630,200	32.14	32.77	32.14	212,600	14,400	6.7
24/11/2023	32.14	778,400	32.43	32.43	31.76	15,100	11,500	0.1
23/11/2023	32.43	874,000	32.77	32.91	32.43	213,700	26,500	6.4
22/11/2023	32.77	838,700	32.53	33.01	32.53	42,000	17,700	0.8
21/11/2023	32.53	910,900	32.24	32.67	32.24	8,200	12,800	-0.2
20/11/2023	32.24	958,300	32.24	32.58	31.95	237,800	31,400	6.9
17/11/2023	32.24	897,400	33.15	33.25	32.24	11,200	60,100	-1.6
16/11/2023	33.15	790,400	32.72	33.35	32.72	0	0	0
15/11/2023	32.72	1,185,900	32.24	33.06	32.53	39,300	62,500	-0.8
14/11/2023	32.24	729,200	32.09	32.48	32.05	4,200	27,000	-0.8
13/11/2023	32.09	603,700	32.09	32.34	31.95	113,600	31,300	2.7
10/11/2023	32.09	744,800	32.67	32.72	32.09	2,300	40,200	-1.3
09/11/2023	32.67	843,300	32.91	33.20	32.67	8,700	17,500	-0.3
08/11/2023	32.91	968,500	31.90	32.91	31.71	61,800	15,600	1.6
07/11/2023	31.90	482,200	32.00	32.67	31.76	9,500	46,500	-1.2
06/11/2023	32.00	367,100	31.85	32.19	31.85	52,800	28,300	0.8
03/11/2023	31.85	571,800	32.14	32.24	31.76	129,500	94,000	1.2
02/11/2023	32.14	768,400	31.08	32.29	31.37	65,800	40,100	0.9
01/11/2023	31.08	633,200	30.70	31.28	30.12	132,700	7,100	4.0
31/10/2023	30.70	980,300	31.61	32.05	30.31	301,000	27,600	8.9
30/10/2023	31.61	267,100	31.76	32.05	31.61	46,900	9,800	1.2
27/10/2023	31.76	636,400	31.66	32.24	30.99	35,700	14,500	0.7
26/10/2023	31.66	1,802,700	34.02	34.02	31.66	30,200	33,000	-0.1
25/10/2023	34.02	373,900	34.16	34.31	33.92	24,500	45,400	-0.7
24/10/2023	34.16	303,400	34.02	34.31	33.78	12,000	29,200	-0.6
23/10/2023	34.02	377,000	34.07	34.50	33.68	42,700	62,000	-0.7
20/10/2023	34.07	610,400	33.68	34.12	33.11	39,400	44,800	-0.2
19/10/2023	33.68	593,100	33.68	34.31	33.59	64,700	16,100	1.7
18/10/2023	33.68	1,299,500	34.65	34.79	33.15	48,000	39,100	0.3
17/10/2023	34.65	1,005,800	35.41	35.46	34.65	82,300	62,900	0.7
16/10/2023	35.41	1,011,900	35.32	36.38	35.41	15,100	102,000	-3.2
13/10/2023	35.32	1,299,600	35.32	35.46	35.13	43,800	26,800	0.6
12/10/2023	35.32	1,061,800	35.51	36.09	35.17	1,800	69,200	-2.5
11/10/2023	35.51	1,352,900	34.65	35.61	34.74	85,200	157,100	-2.6
10/10/2023	34.65	1,524,500	34.36	34.89	34.60	253,400	101,000	5.5
09/10/2023	34.36	1,552,600	33.68	34.55	34.12	233,400	598,800	-13.0
06/10/2023	33.68	2,194,100	33.11	34.16	33.06	292,600	701,600	-14.2
05/10/2023	33.11	1,530,500	34.89	34.93	33.11	7,400	369,400	-12.8
04/10/2023	34.89	784,600	34.65	35.03	33.83	164,900	35,000	4.7
03/10/2023	34.65	1,026,000	36.09	36.09	34.65	15,100	91,500	-2.8
02/10/2023	36.09	567,900	36.09	36.47	35.85	2,300	41,500	-1.5
29/09/2023	36.09	435,400	36.33	36.33	35.75	2,900	53,200	-1.9
28/09/2023	36.33	1,126,200	35.17	36.33	35.41	138,200	110,100	1.0
27/09/2023	35.17	1,673,300	35.70	35.90	34.65	260,200	507,300	-9.0
26/09/2023	35.70	1,064,900	36.09	36.52	35.70	77,700	169,600	-3.4
25/09/2023	36.09	1,155,700	37.68	37.72	36.09	74,700	17,600	2.2
22/09/2023	37.68	1,040,100	38.30	38.30	36.57	52,500	44,500	0.3
21/09/2023: Cổ tức tiền mặt tỉ lệ: 7%
21/09/2023	38.30	972,500	38.21	38.69	38.11	26,600	16,700	0.4
20/09/2023	38.21	1,059,800	37.73	38.39	37.64	101,500	32,000	2.8
19/09/2023	37.73	652,800	37.45	37.83	37.17	43,600	15,300	1.1
18/09/2023	37.45	1,405,300	37.97	38.44	36.93	0	0	0
15/09/2023	37.97	1,805,700	37.83	39.06	37.92	219,000	412,800	-7.8
14/09/2023	37.83	1,097,300	38.11	38.49	37.83	42,600	25,600	0.7
13/09/2023	38.11	2,266,800	37.83	38.91	37.83	56,700	170,600	-4.6

Page:
<<
2
3
4
>>

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

Tập đoàn Xăng Dầu Việt Nam (plx)

THỐNG KÊ GIAO DỊCH