Tập đoàn Xăng Dầu Việt Nam (plx)

39.05
0.45
(1.17%)
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
(2024-10-22) 		-2.75 -6.58% 16,831,600 -770,361 -29.9
37.70
42.30
39.05
2 tháng
(2024-09-23) 		-6.20 -13.70% 46,710,000 -5,143,661 -225.4
37.70
45.60
39.05
3 tháng
(2024-08-23) 		-9.95 -20.31% 70,257,200 -6,292,661 -276.6
37.70
49.40
39.05
6 tháng
(2024-05-27) 		-2.25 -5.45% 221,442,800 996,248 54.0
37.70
50.60
39.05
12 tháng
(2023-11-27) 		6.71 20.77% 352,174,300 2,708,235 123.2
32.34
50.60
39.05
24 tháng
(2022-12-02) 		9.31 31.30% 594,902,500 -2,820,789 -82.8
27.61
50.60
39.05
36 tháng
(2021-12-07) 		-9.48 -19.54% 956,241,700 1,999,004 75.3
23.31
57.51
39.05
60 tháng
(2019-12-18) 		-6.97 -15.14% 1,639,296,840 55,648,974 2,895.7
23.31
57.51
39.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/04/2023
34.80
 492,800 34.14 34.90 34.23 320,600 30,000 10.7
17/04/2023
34.14
 607,300 34.52 34.52 34.09 29,000 40,500 -0.4
14/04/2023
34.52
 587,900 35.18 35.27 34.52 44,700 53,500 -0.3
13/04/2023
35.18
 580,200 34.99 35.51 34.99 28,800 32,800 -0.1
12/04/2023
34.99
 561,800 34.94 35.37 34.80 0 65,700 -2.4
11/04/2023
34.94
 793,400 35.27 35.51 34.80 70,300 70,400 -0.0
10/04/2023
35.27
 1,303,600 35.46 35.94 35.18 454,400 105,300 13.0
07/04/2023
35.46
 1,087,900 35.32 36.03 35.27 279,100 3,800 10.4
06/04/2023
35.32
 1,259,300 35.98 36.12 35.32 206,400 286,560 -3.0
05/04/2023
35.98
 965,800 35.89 36.08 35.70 292,500 11,500 10.7
04/04/2023
35.89
 1,627,200 35.46 35.94 35.51 351,300 216,140 5.1
03/04/2023
35.46
 1,452,000 35.42 35.98 34.99 205,360 485,600 -10.5
31/03/2023
35.42
 2,458,700 34.85 35.94 35.32 585,000 629,000 -1.6
30/03/2023
34.85
 1,502,700 34.04 35.18 34.42 491,200 57,300 16.0
29/03/2023
34.04
 587,900 33.86 34.14 33.76 111,241 102,720 0.3
28/03/2023
33.86
 577,400 33.76 34.28 33.76 87,438 32,900 2.0
27/03/2023
33.76
 913,200 34.38 34.42 33.76 203,248 297,100 -3.4
24/03/2023
34.38
 1,052,000 33.90 34.66 33.95 299,700 26,000 10.0
23/03/2023
33.90
 2,018,400 32.82 33.90 32.63 164,300 1,164,100 -35.1
22/03/2023
32.82
 1,568,000 32.82 33.34 32.67 216,600 991,800 -26.9
21/03/2023
32.82
 1,550,500 33.48 34.14 32.67 182,538 1,066,500 2.3
20/03/2023
33.48
 1,315,900 33.48 34.38 33.43 127,638 713,700 -20.7
17/03/2023
33.48
 5,502,500 34.71 34.90 33.00 1,658,200 3,848,400 -77.5
16/03/2023
34.71
 477,200 35.60 35.60 34.61 97,400 507,800 -14.9
15/03/2023
35.60
 724,600 35.08 35.75 34.99 62,400 100,000 -1.4
14/03/2023
35.08
 781,700 35.98 36.31 34.94 128,700 26,754 3.8
13/03/2023
35.98
 651,000 36.08 36.22 35.46 116,760 48,400 2.6
10/03/2023
36.08
 653,500 36.88 36.88 35.94 115,000 183,270 -2.6
09/03/2023
36.88
 663,800 36.79 37.64 36.36 191,500 81,400 4.3
08/03/2023
36.79
 413,500 36.88 37.17 36.50 126,500 5,100 4.7
07/03/2023
36.88
 684,200 36.79 37.31 36.83 170,800 85,600 3.3
06/03/2023
36.79
 600,600 36.69 37.17 36.60 156,200 16,987 5.4
03/03/2023
36.69
 372,100 36.55 36.83 36.03 139,265 19,000 4.7
02/03/2023
36.55
 381,900 36.55 37.07 34.00 207,900 13,600 7.5
01/03/2023
36.55
 495,100 35.27 36.79 35.27 125,400 3,700 4.7
28/02/2023
35.27
 240,700 35.04 35.75 35.13 19,900 14,300 0.2
27/02/2023
35.04
 726,700 35.65 35.65 34.94 31,400 37,675 -0.2
24/02/2023
35.65
 386,600 36.27 36.41 35.51 104,100 44,100 2.3
23/02/2023
36.27
 1,362,200 36.12 36.60 35.46 108,202 125,978 -0.7
22/02/2023
36.12
 860,900 38.39 38.39 36.12 14,700 135,603 -4.6
21/02/2023
38.39
 1,820,900 37.26 38.96 37.35 21,600 11,800 0.4
20/02/2023
37.26
 696,000 36.50 37.26 36.22 51,600 9,800 1.6
17/02/2023
36.50
 416,200 36.88 37.17 36.50 65,600 39,550 1.0
16/02/2023
36.88
 716,200 36.65 37.21 36.65 221,700 6,000 8.4
15/02/2023
36.65
 680,500 35.94 36.88 35.65 41,600 9,400 1.2
14/02/2023
35.94
 210,000 35.84 36.22 35.18 63,300 6,950 2.1
13/02/2023
35.84
 463,500 36.22 36.22 34.99 97,600 38,300 2.2
10/02/2023
36.22
 852,700 35.84 36.79 35.27 173,900 215,800 -1.6
09/02/2023
35.84
 454,900 35.18 36.41 35.32 117,000 9,400 4.1
08/02/2023
35.18
 730,100 36.88 36.88 35.18 33,900 2,803 1.2
07/02/2023
36.88
 1,467,200 36.69 37.83 36.74 576,300 7,800 22.2
06/02/2023
36.69
 1,442,200 35.27 36.69 34.99 147,900 19,600 5.0
03/02/2023
35.27
 800,900 34.23 35.27 34.14 361,100 14,700 12.9
02/02/2023
34.23
 525,300 34.28 34.71 34.14 22,500 50,800 -1.0
01/02/2023
34.28
 1,294,200 34.80 35.65 34.04 308,400 139,701 6.1
31/01/2023
34.80
 741,100 35.04 35.37 34.61 300 147,300 -5.4
30/01/2023
35.04
 687,000 36.03 36.08 35.04 48,500 43,000 0.2
27/01/2023
36.03
 477,900 35.94 36.60 35.94 39,000 8,200 1.2
19/01/2023
35.94
 447,700 35.94 36.03 35.56 157,000 34,900 4.6
18/01/2023
35.94
 629,800 35.32 36.03 35.27 173,400 7 6.6
17/01/2023
35.32
 605,000 34.80 35.42 34.66 102,000 7,400 3.5
16/01/2023
34.80
 424,300 35.04 35.18 34.52 126,570 1,900 4.6
13/01/2023
35.04
 682,200 35.08 35.46 34.52 56,820 16,100 1.5
12/01/2023
35.08
 605,700 35.23 35.27 34.61 103,300 20,200 3.1
11/01/2023
35.23
 1,601,300 34.85 36.22 34.61 208,703 229,410 -0.8
10/01/2023
34.85
 965,800 33.57 35.13 33.19 211,170 5,200 7.6
09/01/2023
33.57
 544,200 33.19 33.76 32.82 58,900 5,100 1.9
06/01/2023
33.19
 901,900 33.86 33.95 33.19 150,300 48,800 3.6
05/01/2023
33.86
 970,500 33.34 33.86 32.86 275,300 11,594 9.4
04/01/2023
33.34
 1,544,600 31.16 33.34 30.88 285,900 10,900 9.7
03/01/2023
31.16
 744,300 29.98 31.21 30.12 187,700 22,100 5.5
30/12/2022
29.98
 512,600 29.65 30.17 29.74 262,500 57,700 6.5
29/12/2022
29.65
 748,400 29.79 30.21 29.65 224,500 87,400 4.3
28/12/2022
29.79
 734,700 28.94 30.17 28.99 232,200 69,000 5.1
27/12/2022
28.94
 422,800 28.56 29.13 28.09 261,200 13,775 7.6
26/12/2022
28.56
 752,600 29.22 29.51 28.56 240,700 10,700 6.9
23/12/2022
29.22
 465,800 28.99 29.32 28.42 239,100 15,700 6.9
22/12/2022
28.99
 608,700 27.90 29.60 27.80 287,400 54,900 7.1
21/12/2022
27.90
 606,600 27.76 28.32 27.47 254,300 6,800 7.3
20/12/2022
27.76
 997,800 28.75 28.75 27.76 277,300 10,000 7.8
19/12/2022
28.75
 490,800 29.32 29.36 28.75 22,210 35,700 -0.4
16/12/2022
29.32
 1,115,600 29.55 29.55 28.84 881,701 826,810 1.7
15/12/2022
29.55
 369,400 29.65 29.69 29.22 11,535 78,400 -2.1
14/12/2022
29.65
 472,600 29.69 29.98 29.03 58,400 88,600 -0.9
13/12/2022
29.69
 897,600 29.41 29.88 28.94 455,000 73,100 12.0
12/12/2022
29.41
 859,500 28.75 29.79 28.75 302,003 90,040 6.6
09/12/2022
28.75
 643,100 28.18 28.80 28.23 50,800 21,400 0.9
08/12/2022
28.18
 1,028,900 27.61 29.32 27.71 127,869 13,600 3.4
07/12/2022
27.61
 727,600 28.56 28.56 27.52 97,891 8,100 2.6
06/12/2022
28.56
 1,086,600 30.31 30.31 28.37 352,691 211,170 4.3
05/12/2022
30.31
 888,100 29.74 30.50 29.84 332,190 106,700 7.2
02/12/2022
29.74
 1,048,800 29.32 29.74 28.37 249,700 7,400 7.6
01/12/2022
29.32
 1,604,800 27.90 29.32 28.37 426,900 52,900 11.6
30/11/2022
27.90
 966,100 27.99 28.13 27.47 322,200 36,000 8.4
29/11/2022
27.99
 1,819,100 27.76 28.28 27.19 454,900 29,700 12.6
28/11/2022
27.76
 1,208,300 26.72 27.76 26.48 246,361 13,300 6.8
25/11/2022
26.72
 1,244,800 26.01 26.72 26.10 254,100 37,000 6.1
24/11/2022
26.01
 1,305,800 25.20 26.15 25.20 548,500 17,300 14.6
23/11/2022
25.20
 1,551,400 24.78 26.01 24.78 580,600 19,605 15.0
22/11/2022
24.78
 1,832,900 23.93 25.25 23.74 131,100 63,900 1.8

Chính sách bảo mật | Điều khoản sử dụng |