Tập đoàn Xăng Dầu Việt Nam (plx)

33.90
0.10
(0.30%)
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
(2025-03-31) 		-5.65 -14.29% 29,021,400 -472,211 -17.5
30.95
40.30
33.90
2 tháng
(2025-02-28) 		-9.65 -22.16% 61,644,900 -393,048 -13.4
30.95
44.50
33.90
3 tháng
(2025-02-03) 		-5.40 -13.74% 90,240,000 286,055 14.7
30.95
44.50
33.90
6 tháng
(2024-10-31) 		-7.20 -17.52% 135,579,700 -3,085,671 -116.7
30.95
44.50
33.90
12 tháng
(2024-05-06) 		-1.42 -4.02% 382,426,500 -1,120,962 -22.5
30.95
50.60
33.90
24 tháng
(2023-05-10) 		-1.80 -5.04% 630,720,700 -9,952,675 -373.1
30.70
50.60
33.90
36 tháng
(2022-05-16) 		-1.57 -4.43% 875,722,400 -867,366 -14.2
23.31
50.60
33.90
60 tháng
(2020-05-25) 		-6.51 -16.10% 1,691,730,600 54,077,054 2,823.0
23.31
57.51
33.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |