Tập đoàn Xăng Dầu Việt Nam (plx)

35.75
0.20
(0.56%)
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
(2025-04-16) 		2.55 7.73% 25,277,600 -949,762 -24.4
33
35.75
35.75
2 tháng
(2025-03-17) 		-5.90 -14.23% 56,933,700 -761,616 -20.1
30.95
41.70
35.75
3 tháng
(2025-02-17) 		-6.50 -15.46% 93,927,100 -249,413 2.4
30.95
44.50
35.75
6 tháng
(2024-11-18) 		-2.15 -5.70% 143,304,400 -2,596,810 -88.4
30.95
44.50
35.75
12 tháng
(2024-05-21) 		-1.95 -5.20% 377,119,900 -1,525,462 -31.0
30.95
50.60
35.75
24 tháng
(2023-05-29) 		-0.29 -0.81% 639,797,600 -9,338,675 -341.4
30.70
50.60
35.75
36 tháng
(2022-06-01) 		-4.82 -11.94% 876,655,300 -586,466 5.8
23.31
50.60
35.75
60 tháng
(2020-06-11) 		-3.16 -8.16% 1,698,165,580 53,653,924 2,813.0
23.31
57.51
35.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/09/2023
37.83
 685,400 37.69 38.06 37.54 14,800 12,800 0.1
11/09/2023
37.69
 2,041,800 37.26 38.39 37.35 69,000 71,200 -0.1
08/09/2023
37.26
 972,300 37.21 37.54 37.07 28,200 23,400 0.2
07/09/2023
37.21
 832,100 37.17 37.69 37.12 14,000 111,300 -3.8
06/09/2023
37.17
 743,400 37.02 37.45 37.07 24,400 46,300 -0.9
05/09/2023
37.02
 1,240,400 36.46 37.31 36.88 17,300 99,300 -3.2
31/08/2023
36.46
 729,500 36.31 36.55 36.31 20,100 59,400 -1.5
30/08/2023
36.31
 803,900 35.98 36.83 36.22 29,000 29,200 -0.0
29/08/2023
35.98
 798,000 36.08 36.22 35.94 21,400 63,600 -1.6
28/08/2023
36.08
 936,300 35.51 36.31 35.46 17,000 51,000 -1.3
25/08/2023
35.51
 933,800 35.75 35.84 35.51 50,300 250,300 -7.5
24/08/2023
35.75
 583,800 35.37 35.75 35.37 20,800 37,300 -0.6
23/08/2023
35.37
 1,209,200 35.65 36.03 34.90 161,300 525,400 -13.6
22/08/2023
35.65
 1,252,900 35.46 35.98 34.99 180,900 127,800 2.0
21/08/2023
35.46
 877,800 35.32 35.79 35.13 18,600 149,200 -4.9
18/08/2023
35.32
 2,701,800 37.59 37.73 35.32 69,700 105,800 -1.5
17/08/2023
37.59
 1,615,700 38.06 38.16 37.59 3,000 120,800 -4.7
16/08/2023
38.06
 1,006,000 38.16 38.54 37.87 5,400 149,100 -5.8
15/08/2023
38.16
 1,207,800 38.35 38.44 38.02 1,600 32,400 -1.2
14/08/2023
38.35
 1,196,600 38.44 38.58 38.21 9,900 152,300 -5.8
11/08/2023
38.44
 1,139,900 38.58 38.96 37.83 6,600 62,200 -2.3
10/08/2023
38.58
 2,426,300 38.49 39.62 38.58 20,400 65,100 -1.9
09/08/2023
38.49
 1,235,700 38.68 38.96 38.39 4,100 6,900 -0.1
08/08/2023
38.68
 2,949,000 38.30 38.91 38.44 85,400 257,600 -7.1
07/08/2023
38.30
 1,474,800 38.11 38.49 38.11 10,600 71,900 -2.5
04/08/2023
38.11
 1,482,200 37.92 38.39 37.83 40,600 434,100 -15.8
03/08/2023
37.92
 2,016,300 38.73 38.87 37.92 14,600 375,900 -14.6
02/08/2023
38.73
 1,347,500 38.77 39.10 38.63 107,700 40,800 2.7
01/08/2023
38.77
 3,004,500 39.25 39.91 38.63 28,700 33,500 -0.2
31/07/2023
39.25
 2,751,400 37.87 39.25 38.11 43,500 566,600 -21.3
28/07/2023
37.87
 1,595,300 37.73 38.02 37.64 46,600 255,700 -8.3
27/07/2023
37.73
 2,127,700 38.30 38.49 37.54 28,500 383,500 -14.2
26/07/2023
38.30
 1,219,100 38.11 38.49 38.02 15,100 105,100 -3.6
25/07/2023
38.11
 1,969,500 38.11 39.01 37.83 49,300 448,600 -16.2
24/07/2023
38.11
 1,713,100 38.30 38.68 38.11 322,600 394,400 -2.9
21/07/2023
38.30
 1,741,000 37.54 38.49 37.50 75,900 417,600 -13.7
20/07/2023
37.54
 2,116,600 38.02 38.11 37.45 99,800 346,100 -9.8
19/07/2023
38.02
 1,232,200 38.35 38.63 38.02 132,500 324,900 -7.8
18/07/2023
38.35
 1,122,100 38.73 39.06 38.35 30,700 397,100 -14.9
17/07/2023
38.73
 2,239,700 38.77 39.29 38.16 84,100 406,900 -13.1
14/07/2023
38.77
 1,592,100 39.15 39.34 38.35 22,400 225,900 -8.4
13/07/2023
39.15
 1,142,700 39.15 39.53 38.91 24,500 413,500 -16.1
12/07/2023
39.15
 1,171,200 39.01 39.67 38.87 27,000 17,500 0.4
11/07/2023
39.01
 1,676,900 39.53 39.77 39.01 12,500 287,500 -11.4
10/07/2023
39.53
 2,415,100 38.11 39.53 38.30 112,100 302,100 -7.8
07/07/2023
38.11
 1,478,400 38.11 38.58 37.92 38,400 200,900 -6.6
06/07/2023
38.11
 2,371,600 37.97 38.77 37.69 33,800 181,900 -6.0
05/07/2023
37.97
 2,166,000 37.31 38.63 37.69 195,100 74,400 4.9
04/07/2023
37.31
 3,420,600 35.60 37.35 35.79 59,900 569,700 -19.9
03/07/2023
35.60
 379,100 35.32 36.03 35.37 47,500 14,600 1.2
30/06/2023
35.32
 444,000 35.65 35.84 35.32 7,000 54,000 -1.8
29/06/2023
35.65
 601,800 36.03 36.12 35.56 17,900 13,100 0.2
28/06/2023
36.03
 402,300 36.08 36.36 35.84 12,500 14,200 -0.1
27/06/2023
36.08
 858,700 35.46 36.31 35.65 16,000 17,800 -0.1
26/06/2023
35.46
 788,700 35.42 35.65 35.04 75,300 229,700 -5.8
23/06/2023
35.42
 644,000 35.60 35.75 35.27 5,500 56,700 -1.9
22/06/2023
35.60
 381,100 35.46 35.75 35.51 18,800 15,600 0.1
21/06/2023
35.46
 454,900 35.18 35.46 35.18 78,300 48,000 1.1
20/06/2023
35.18
 556,100 35.18 35.46 34.99 2,800 114,900 -4.2
19/06/2023
35.18
 750,500 35.18 35.75 35.18 5,700 174,000 -6.3
16/06/2023
35.18
 620,800 36.22 36.55 35.18 32,600 166,800 -5.1
15/06/2023
36.22
 1,436,500 35.98 36.60 35.94 47,000 729,700 -26.2
14/06/2023
35.98
 436,500 35.98 36.31 35.98 213,600 25,800 7.2
13/06/2023
35.98
 420,000 35.89 35.98 35.65 400 0 0.0
12/06/2023
35.89
 569,700 35.94 36.12 35.60 8,600 7,500 0.0
09/06/2023
35.94
 591,100 36.22 36.22 35.84 153,700 2,000 5.8
08/06/2023
36.22
 540,900 36.79 37.26 36.22 2,000 12,200 -0.4
07/06/2023
36.79
 1,272,900 36.79 36.88 36.27 15,400 94,000 -3.0
06/06/2023
36.79
 690,200 36.98 37.21 36.65 17,900 23,800 -0.2
05/06/2023
36.98
 1,441,700 36.17 37.31 36.41 78,800 38,400 1.6
02/06/2023
36.17
 1,189,000 35.42 36.41 35.46 40,500 37,700 0.1
01/06/2023
35.42
 416,900 35.46 35.65 35.42 35,800 31,200 0.2
31/05/2023
35.46
 950,100 35.84 35.89 35.42 28,100 298,000 -10.2
30/05/2023
35.84
 507,800 35.84 36.12 35.79 57,000 64,200 -0.3
29/05/2023
35.84
 868,600 35.60 36.08 35.65 38,700 286,900 -9.4
26/05/2023
35.60
 737,800 35.32 36.12 35.32 133,700 306,900 -6.6
25/05/2023
35.32
 375,100 35.27 35.56 34.99 40,800 87,600 -1.7
24/05/2023
35.27
 606,300 35.42 35.60 35.27 17,600 34,700 -0.6
23/05/2023
35.42
 541,500 35.75 35.94 35.42 59,300 170,000 -4.2
22/05/2023
35.75
 481,200 35.65 35.89 35.56 22,100 261,600 -9.0
19/05/2023
35.65
 609,700 35.51 35.89 35.42 21,800 190,500 -6.4
18/05/2023
35.51
 423,700 35.46 35.56 35.23 31,400 19,100 0.5
17/05/2023
35.46
 597,800 35.98 36.03 35.46 33,700 96,200 -2.4
16/05/2023
35.98
 987,100 35.75 36.08 35.70 14,000 78,800 -2.5

Chính sách bảo mật | Điều khoản sử dụng |