Tập đoàn Xăng Dầu Việt Nam (plx)

32
-1.25
(-3.76%)
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
(2025-03-10) 		-9.75 -22.67% 31,114,000 841,563 29.6
33.25
43.30
33.25
2 tháng
(2025-02-07) 		-6.60 -16.56% 69,568,800 1,191,446 44.9
33.25
44.50
33.25
3 tháng
(2025-01-08) 		-5.05 -13.19% 84,685,100 958,266 36.1
33.25
44.50
33.25
6 tháng
(2024-10-10) 		-11.25 -25.28% 134,672,100 -2,020,970 -80.0
33.25
44.70
33.25
12 tháng
(2024-04-15) 		-1.40 -4.03% 370,282,100 -197,861 9.4
33.25
50.60
33.25
24 tháng
(2023-04-19) 		-1.17 -3.41% 619,399,000 -7,083,444 -268.9
30.70
50.60
33.25
36 tháng
(2022-04-25) 		-9.02 -21.35% 876,553,800 525,235 42.7
23.31
50.60
33.25
60 tháng
(2020-05-04) 		-1.71 -4.89% 1,692,443,380 58,210,125 2,996.7
23.31
57.51
33.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/06/2024
41.50
 1,026,500 41.05 41.50 40.55 225,400 46,600 7.3
18/06/2024
41
 1,477,100 40.80 41.30 40.30 261,000 21,000 9.8
17/06/2024
39.90
 2,124,600 40.60 40.80 39.90 126,300 166,600 -1.6
14/06/2024
40.50
 3,495,700 42.20 42.55 40.50 166,700 303,000 -5.7
13/06/2024
42.20
 2,330,400 43.30 43.30 42.15 25,100 399,600 -16.0
12/06/2024
43.10
 1,529,800 43.20 43.30 42.50 330,700 168,100 7.0
11/06/2024
43.20
 3,782,500 42.10 43.40 42.10 1,712,500 57,600 71.2
10/06/2024
41.95
 1,542,900 41.55 42.20 41.50 278,459 12,300 11.2
07/06/2024
41.50
 1,543,700 42 42.10 41.25 291,700 76,000 9.0
06/06/2024
41.90
 2,091,400 41.75 42.35 40.80 116,500 403,920 -12.1
05/06/2024
41.85
 2,444,700 41.70 42.50 41.50 173,000 208,700 -1.5
04/06/2024
41.70
 2,201,000 41.50 42.15 41.35 86,100 178,200 -3.8
03/06/2024
41.50
 2,570,600 41.20 42.40 41.20 54,700 131,500 -3.3
31/05/2024
41
 1,185,700 41.30 41.30 40.80 38,700 13,300 1.0
30/05/2024
41.35
 3,177,800 41 41.45 40.35 170,100 188,900 -0.8
29/05/2024
41.50
 4,835,600 41.80 42.80 41.25 254,000 327,600 -3.1
28/05/2024
41.55
 3,261,100 41.80 41.90 41.10 105,200 120,600 -0.6
27/05/2024
41.30
 3,453,400 41.20 41.85 40.50 156,200 1,029,400 -35.9
24/05/2024
41
 5,370,300 41.20 42.40 40.25 337,700 250,000 3.6
23/05/2024
40.30
 5,334,400 37.80 40.30 37.60 407,200 139,400 10.6
22/05/2024
37.70
 1,576,100 37.60 38.20 37.40 402,800 235,700 6.3
21/05/2024
37.50
 2,551,900 37.70 37.95 37 72,500 656,300 -22.0
20/05/2024
38
 1,630,300 38 38.55 38 107,300 141,000 -1.3
17/05/2024
37.95
 2,725,400 38.25 38.25 37.40 87,900 891,900 -30.4
16/05/2024
38.20
 1,778,200 38.55 38.85 38.10 78,100 380,700 -11.6
15/05/2024
38.20
 1,256,100 37.50 38.60 37.50 261,200 32,700 8.7
14/05/2024: Cổ tức tiền mặt tỉ lệ: 15%
14/05/2024
37.50
 1,949,200 38.60 38.70 37.30 41,900 106,200 -2.4
13/05/2024
38.35
 1,603,700 38.98 38.98 38.30 159,400 102,200 2.3
10/05/2024
38.59
 1,932,400 38.69 39.17 38.21 328,100 41,600 11.5
09/05/2024
38.69
 2,131,200 38.49 39.07 37.77 414,700 11,700 16.0
08/05/2024
38.49
 2,984,800 37.24 38.88 36.67 81,800 55,600 1.0
07/05/2024
37.24
 3,665,900 35.46 37.39 35.41 351,000 3,600 13.3
06/05/2024
35.32
 550,800 35.41 35.41 35.03 39,700 4,500 1.3
03/05/2024
34.65
 518,700 34.74 34.84 34.50 51,000 10,600 1.5
02/05/2024
34.45
 420,900 34.36 34.69 33.92 20,800 46,100 -0.9
26/04/2024
34.36
 422,300 33.78 34.36 33.68 168,300 12,400 5.5
25/04/2024
33.78
 219,500 33.92 33.92 33.59 122,900 5,400 4.1
24/04/2024
33.92
 742,400 33.73 33.97 33.63 136,300 525,000 -13.6
23/04/2024
33.68
 420,900 33.49 33.97 33.25 145,300 31,000 4.0
22/04/2024
33.35
 411,300 33.68 33.88 33.25 3,000 39,600 -1.3
19/04/2024
33.35
 518,500 33.73 33.97 33.25 17,300 52,200 -1.2
17/04/2024
33.97
 448,800 34.65 34.65 33.88 8,800 74,500 -2.3
16/04/2024
34.60
 786,100 34.65 34.93 33.83 25,600 123,500 -3.5
15/04/2024
34.65
 927,300 35.51 35.80 33.49 38,000 40,300 -0.1
12/04/2024
35.46
 445,900 35.13 35.56 34.98 40,300 1,400 1.4
11/04/2024
34.93
 826,600 35.13 35.13 34.74 29,600 216,300 -6.8
10/04/2024
35.22
 863,300 35.90 35.90 35.17 45,400 79,600 -1.3
09/04/2024
35.75
 437,400 35.66 35.94 35.46 53,000 30,900 0.8
08/04/2024
35.66
 540,400 35.85 36.04 35.66 59,700 16,200 1.6
05/04/2024
35.75
 1,295,500 35.61 36.62 35.61 517,900 20,800 18.8
04/04/2024
35.75
 962,700 36.18 36.18 35.66 24,900 4,400 0.8
03/04/2024
36.18
 981,900 36.57 36.67 36.09 0 83,600 -3.1
02/04/2024
36.47
 1,467,500 36.04 36.52 35.61 37,600 59,100 -0.8
01/04/2024
36.04
 682,100 35.85 36.38 35.75 24,200 62,400 -1.4
29/03/2024
35.90
 1,118,900 36.28 36.38 35.80 14,800 8,700 0.2
28/03/2024
36.14
 1,265,700 36.47 36.71 36.04 5,800 72,200 -2.5
27/03/2024
36.57
 1,294,100 36.62 37.05 36.18 461,500 105,100 13.5
26/03/2024
36.57
 928,900 35.99 36.57 35.70 7,200 88,100 -3.0
25/03/2024
35.99
 1,720,600 36.67 36.95 35.80 31,200 140,400 -4.1
22/03/2024
36.57
 1,528,100 37.05 37.10 36.38 144,600 110,400 1.3
21/03/2024
37.00
 3,062,200 36.09 37.24 35.75 680,700 74,100 23.1
20/03/2024
36.04
 1,271,600 36.28 36.38 35.61 168,300 58,700 4.1
19/03/2024
36.04
 1,381,800 35.22 36.28 34.98 96,300 147,700 -1.9
18/03/2024
35.13
 2,848,400 36.23 36.38 34.60 113,700 67,700 1.7
15/03/2024
36.23
 1,564,900 36.09 36.38 35.85 70,200 90,900 -0.8
14/03/2024
35.94
 2,856,400 35.85 36.52 35.66 161,500 275,300 -4.3
13/03/2024
35.70
 1,172,600 35.41 35.70 35.13 622,400 120,200 18.5
12/03/2024
34.98
 880,100 34.60 35.17 34.60 370,000 20,400 12.7
11/03/2024
34.60
 1,223,900 35.32 35.37 34.55 20,500 258,900 -8.7
08/03/2024
35.41
 1,454,800 36.09 36.47 35.32 33,700 45,200 -0.4
07/03/2024
36.09
 2,773,600 35.13 36.09 34.93 1,088,700 102,300 36.5
06/03/2024
34.93
 1,528,900 34.84 35.51 34.69 138,000 15,200 4.5
05/03/2024
34.60
 708,000 34.60 34.65 34.31 35,400 9,800 0.9
04/03/2024
34.60
 932,700 35.08 35.08 34.60 36,800 239,700 -7.3
01/03/2024
34.55
 717,600 34.65 34.74 34.36 24,700 69,700 -1.6
29/02/2024
34.50
 838,500 34.93 35.03 34.36 7,500 3,250 0.2
28/02/2024
34.84
 2,210,300 34.55 35.61 34.55 395,200 129,300 9.7
27/02/2024
34.31
 1,008,500 33.97 35.13 33.97 37,000 92,500 -2.0
26/02/2024
33.88
 444,000 33.63 33.92 33.59 19,600 3,940 0.6
23/02/2024
33.78
 1,447,400 34.50 34.55 33.78 27,010 116,500 -3.2
22/02/2024
34.50
 1,340,300 34.36 34.93 34.31 18,700 305,100 -10.3
21/02/2024
34.40
 889,800 34.65 34.79 34.31 6,400 136,000 -4.6
20/02/2024
34.74
 952,300 35.13 35.13 34.65 13,300 13,650 -0.0
19/02/2024
34.89
 1,886,200 34.02 35.22 34.02 310,017 76,800 8.4
16/02/2024
33.97
 516,800 33.97 34.02 33.68 17,400 11,500 0.2
15/02/2024
33.97
 736,600 33.59 34.16 33.59 38,200 18,400 0.7
07/02/2024
33.44
 523,300 33.39 33.68 33.30 10,400 63,000 -1.8
06/02/2024
33.39
 358,600 33.30 33.39 33.25 6,600 51,300 -1.5
05/02/2024
33.25
 589,100 33.30 33.49 33.20 18,500 1,000 0.6
02/02/2024
33.30
 506,700 33.49 33.49 33.25 400 1,700 -0.0
01/02/2024
33.30
 394,100 33.20 33.44 33.20 9,200 4,100 0.2
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

Chính sách bảo mật | Điều khoản sử dụng |