Tập đoàn Xăng Dầu Việt Nam (plx)

34.40
0.50
(1.47%)
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
(2025-11-17) 		-0.80 -2.31% 32,100,400 -3,920,900 -135.0
33.50
36.05
34.40
2 tháng
(2025-10-17) 		0.35 1.04% 68,704,900 -9,609,200 -330.1
32.70
36.05
34.40
3 tháng
(2025-09-17) 		-2.20 -6.09% 98,606,700 -17,161,400 -590.6
32.70
36.10
34.40
6 tháng
(2025-06-19) 		-5.65 -14.29% 248,170,400 -32,263,669 -1,130.1
32.70
40.20
34.40
12 tháng
(2024-12-23) 		-3.59 -9.58% 418,459,500 -34,445,604 -1,184.1
29.95
43.06
34.40
24 tháng
(2023-12-27) 		1.82 5.68% 767,619,300 -33,845,844 -1,140.6
29.95
48.96
34.40
36 tháng
(2023-01-03) 		3.75 12.44% 1,011,285,400 -42,015,963 -1,424.8
29.70
48.96
34.40
60 tháng
(2021-01-11) 		-15.36 -31.19% 1,864,124,900 -15,110,195 -53.6
22.56
55.65
34.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/05/2024
36.96
 1,256,100 36.28 37.35 36.28 261,200 32,700 8.7
14/05/2024: Cổ tức tiền mặt tỉ lệ: 15%
14/05/2024
36.28
 1,949,200 37.35 37.44 36.09 41,900 106,200 -2.4
13/05/2024
37.11
 1,603,700 37.71 37.71 37.06 159,400 102,200 2.3
10/05/2024
37.34
 1,932,400 37.43 37.90 36.97 328,100 41,600 11.5
09/05/2024
37.43
 2,131,200 37.25 37.80 36.55 414,700 11,700 16.0
08/05/2024
37.25
 2,984,800 36.04 37.62 35.48 81,800 55,600 1.0
07/05/2024
36.04
 3,665,900 34.31 36.18 34.27 351,000 3,600 13.3
06/05/2024
34.17
 550,800 34.27 34.27 33.89 39,700 4,500 1.3
03/05/2024
33.52
 518,700 33.61 33.71 33.38 51,000 10,600 1.5
02/05/2024
33.34
 420,900 33.24 33.57 32.82 20,800 46,100 -0.9
26/04/2024
33.24
 422,300 32.68 33.24 32.59 168,300 12,400 5.5
25/04/2024
32.68
 219,500 32.82 32.82 32.50 122,900 5,400 4.1
24/04/2024
32.82
 742,400 32.64 32.87 32.54 136,300 525,000 -13.6
23/04/2024
32.59
 420,900 32.40 32.87 32.17 145,300 31,000 4.0
22/04/2024
32.26
 411,300 32.59 32.78 32.17 3,000 39,600 -1.3
19/04/2024
32.26
 518,500 32.64 32.87 32.17 17,300 52,200 -1.2
17/04/2024
32.87
 448,800 33.52 33.52 32.78 8,800 74,500 -2.3
16/04/2024
33.47
 786,100 33.52 33.80 32.73 25,600 123,500 -3.5
15/04/2024
33.52
 927,300 34.36 34.64 32.40 38,000 40,300 -0.1
12/04/2024
34.31
 445,900 33.99 34.41 33.85 40,300 1,400 1.4
11/04/2024
33.80
 826,600 33.99 33.99 33.61 29,600 216,300 -6.8
10/04/2024
34.08
 863,300 34.73 34.73 34.03 45,400 79,600 -1.3
09/04/2024
34.59
 437,400 34.50 34.78 34.31 53,000 30,900 0.8
08/04/2024
34.50
 540,400 34.69 34.87 34.50 59,700 16,200 1.6
05/04/2024
34.59
 1,295,500 34.45 35.43 34.45 517,900 20,800 18.8
04/04/2024
34.59
 962,700 35.01 35.01 34.50 24,900 4,400 0.8
03/04/2024
35.01
 981,900 35.38 35.48 34.92 0 83,600 -3.1
02/04/2024
35.29
 1,467,500 34.87 35.34 34.45 37,600 59,100 -0.8
01/04/2024
34.87
 682,100 34.69 35.20 34.59 24,200 62,400 -1.4
29/03/2024
34.73
 1,118,900 35.10 35.20 34.64 14,800 8,700 0.2
28/03/2024
34.96
 1,265,700 35.29 35.52 34.87 5,800 72,200 -2.5
27/03/2024
35.38
 1,294,100 35.43 35.85 35.01 461,500 105,100 13.5
26/03/2024
35.38
 928,900 34.83 35.38 34.55 7,200 88,100 -3.0
25/03/2024
34.83
 1,720,600 35.48 35.76 34.64 31,200 140,400 -4.1
22/03/2024
35.38
 1,528,100 35.85 35.90 35.20 144,600 110,400 1.3
21/03/2024
35.80
 3,062,200 34.92 36.04 34.59 680,700 74,100 23.1
20/03/2024
34.87
 1,271,600 35.10 35.20 34.45 168,300 58,700 4.1
19/03/2024
34.87
 1,381,800 34.08 35.10 33.85 96,300 147,700 -1.9
18/03/2024
33.99
 2,848,400 35.06 35.20 33.47 113,700 67,700 1.7
15/03/2024
35.06
 1,564,900 34.92 35.20 34.69 70,200 90,900 -0.8
14/03/2024
34.78
 2,856,400 34.69 35.34 34.50 161,500 275,300 -4.3
13/03/2024
34.55
 1,172,600 34.27 34.55 33.99 622,400 120,200 18.5
12/03/2024
33.85
 880,100 33.47 34.03 33.47 370,000 20,400 12.7
11/03/2024
33.47
 1,223,900 34.17 34.22 33.43 20,500 258,900 -8.7
08/03/2024
34.27
 1,454,800 34.92 35.29 34.17 33,700 45,200 -0.4
07/03/2024
34.92
 2,773,600 33.99 34.92 33.80 1,088,700 102,300 36.5
06/03/2024
33.80
 1,528,900 33.71 34.36 33.57 138,000 15,200 4.5
05/03/2024
33.47
 708,000 33.47 33.52 33.20 35,400 9,800 0.9
04/03/2024
33.47
 932,700 33.94 33.94 33.47 36,800 239,700 -7.3
01/03/2024
33.43
 717,600 33.52 33.61 33.24 24,700 69,700 -1.6
29/02/2024
33.38
 838,500 33.80 33.89 33.24 7,500 3,250 0.2
28/02/2024
33.71
 2,210,300 33.43 34.45 33.43 395,200 129,300 9.7
27/02/2024
33.20
 1,008,500 32.87 33.99 32.87 37,000 92,500 -2.0
26/02/2024
32.78
 444,000 32.54 32.82 32.50 19,600 3,940 0.6
23/02/2024
32.68
 1,447,400 33.38 33.43 32.68 27,010 116,500 -3.2
22/02/2024
33.38
 1,340,300 33.24 33.80 33.20 18,700 305,100 -10.3
21/02/2024
33.29
 889,800 33.52 33.66 33.20 6,400 136,000 -4.6
20/02/2024
33.61
 952,300 33.99 33.99 33.52 13,300 13,650 -0.0
19/02/2024
33.75
 1,886,200 32.92 34.08 32.92 310,017 76,800 8.4
16/02/2024
32.87
 516,800 32.87 32.92 32.59 17,400 11,500 0.2
15/02/2024
32.87
 736,600 32.50 33.06 32.50 38,200 18,400 0.7
07/02/2024
32.36
 523,300 32.31 32.59 32.22 10,400 63,000 -1.8
06/02/2024
32.31
 358,600 32.22 32.31 32.17 6,600 51,300 -1.5
05/02/2024
32.17
 589,100 32.22 32.40 32.12 18,500 1,000 0.6
02/02/2024
32.22
 506,700 32.40 32.40 32.17 400 1,700 -0.0
01/02/2024
32.22
 394,100 32.12 32.36 32.12 9,200 4,100 0.2
31/01/2024
32.22
 540,500 32.36 32.40 32.17 200,200 3,200 6.8
30/01/2024
32.36
 323,700 32.31 32.50 32.26 0 10,200 -0.4
29/01/2024
32.31
 384,100 32.12 32.40 32.12 100,400 0 3.5
26/01/2024
32.12
 280,500 32.22 32.40 32.12 1,500 900 0.0
25/01/2024
32.12
 275,000 32.36 32.40 32.12 300 9,000 -0.3
24/01/2024
32.26
 348,700 32.45 32.54 32.22 0 400 -0.0
23/01/2024
32.45
 351,200 32.36 32.59 32.31 8,900 800 0.3
22/01/2024
32.36
 314,000 32.50 32.54 32.31 1,700 1,200 0.0
19/01/2024
32.45
 588,500 32.50 32.54 32.31 161,500 216,800 -1.9
18/01/2024
32.12
 338,800 32.40 32.40 32.08 2,200 68,100 -2.3
17/01/2024
32.17
 545,400 32.54 32.78 32.17 19,100 127,000 -3.8
16/01/2024
32.36
 311,400 32.22 32.40 32.22 200 60,300 -2.1
15/01/2024
32.26
 321,600 32.59 32.78 32.26 100 65,800 -2.3
12/01/2024
32.54
 1,008,700 33.06 33.10 32.36 224,500 226,900 -0.1
11/01/2024
33.01
 1,122,800 32.45 33.01 32.45 593,000 216,200 13.3
10/01/2024
32.45
 604,900 32.40 32.54 32.22 211,500 64,300 5.1
09/01/2024
32.26
 498,200 32.96 32.96 32.26 12,100 103,000 -3.2
08/01/2024
32.87
 1,403,800 32.78 33.10 32.59 15,800 266,100 -8.8
05/01/2024
32.78
 1,407,800 32.82 32.96 32.68 200 281,000 -9.9
04/01/2024
32.68
 1,704,200 32.50 32.87 32.50 21,600 380,900 -12.6
03/01/2024
32.50
 807,400 32.17 32.50 32.03 3,100 158,800 -5.4
02/01/2024
32.17
 634,300 32.22 32.26 32.12 7,600 113,200 -3.7
29/12/2023
32.12
 522,800 32.12 32.26 32.03 1,400 114,200 -3.9
28/12/2023
32.12
 962,700 32.08 32.31 31.75 318,500 523,100 -7.0
27/12/2023
32.08
 457,000 32.08 32.36 31.99 15,200 155,800 -4.8
26/12/2023
32.08
 782,300 32.26 32.40 32.08 1,500 366,900 -12.6
25/12/2023
32.26
 674,200 31.47 32.31 31.52 26,800 6,800 0.7
22/12/2023
31.47
 635,400 31.66 31.94 31.43 30,200 273,500 -8.2
21/12/2023
31.66
 358,300 32.03 32.03 31.66 18,600 173,200 -5.3
20/12/2023
32.03
 266,900 31.61 32.12 31.61 32,000 57,700 -0.9
19/12/2023
31.61
 304,900 31.57 31.75 31.24 19,000 25,100 -0.2
18/12/2023
31.57
 351,900 31.94 32.12 31.57 30,400 109,800 -2.7
15/12/2023
31.94
 447,800 31.99 32.36 31.94 11,000 107,500 -3.3
14/12/2023
31.99
 441,400 32.31 32.59 31.75 32,700 12,100 0.7

Chính sách bảo mật | Điều khoản sử dụng |