Tập đoàn Xăng Dầu Việt Nam (plx)

39
-0.05
(-0.13%)
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)
21/11/2022
23.93
 781,900 23.74 24.35 23.31 70,200 12,700 1.5
18/11/2022
23.74
 1,124,000 24.26 24.68 22.84 49,002 35,100 0.3
17/11/2022
24.26
 1,225,600 24.59 25.01 24.21 61,800 37,205 0.6
16/11/2022
24.59
 2,378,400 23.31 24.68 21.70 333,350 132,140 5.2
15/11/2022
23.31
 1,349,000 25.06 25.06 23.31 125,605 84,500 1.0
14/11/2022
25.06
 793,600 25.72 25.72 24.11 254,300 46,200 5.5
11/11/2022
25.72
 528,600 25.53 26.20 25.49 132,900 28,310 2.8
10/11/2022
25.53
 1,090,300 27.33 27.33 25.53 128,500 80,910 1.3
09/11/2022: Cổ tức tiền mặt tỉ lệ: 12%
09/11/2022
27.33
 666,500 26.72 27.52 26.86 320,300 48,730 7.8
08/11/2022
26.72
 757,800 26.17 26.76 25.67 231,900 4,490 6.7
07/11/2022
26.17
 686,300 26.13 26.76 25.85 134,900 116,900 0.5
04/11/2022
26.13
 1,051,200 26.53 26.53 25.90 365,100 40,000 9.4
03/11/2022
26.53
 595,500 26.58 26.81 26.22 88,200 100,100 -0.3
02/11/2022
26.58
 579,400 26.40 26.94 26.44 17,600 28,070 -0.3
01/11/2022
26.40
 787,900 25.85 26.76 26.26 66,200 17,200 1.4
31/10/2022
25.85
 855,100 26.31 26.31 25.17 17,100 51,500 -1.0
28/10/2022
26.31
 593,800 26.40 26.85 26.04 7,800 70,720 -1.8
27/10/2022
26.40
 668,500 25.17 26.49 25.31 81,500 1,200 2.3
26/10/2022
25.17
 627,300 25.40 25.81 25.04 29,800 28,400 0.0
25/10/2022
25.40
 1,631,100 26.58 26.85 24.77 181,200 1,600 5.1
24/10/2022
26.58
 1,452,100 28.58 29.21 26.58 122,300 2,600 3.6
21/10/2022
28.58
 1,845,900 30.39 30.57 28.58 301,500 394,900 -3.2
20/10/2022
30.39
 932,400 30.16 30.80 30.03 382,400 107,900 9.2
19/10/2022
30.16
 651,300 30.16 30.66 29.98 39,000 90,600 -1.7
18/10/2022
30.16
 626,300 29.85 30.57 30.03 36,500 36,800 -0.0
17/10/2022
29.85
 880,400 30.57 30.57 29.66 38,000 89,200 -1.7
14/10/2022
30.57
 1,056,100 30.57 31.07 30.43 13,800 19,500 -0.2
13/10/2022
30.57
 513,400 30.75 30.84 30.21 18,200 64,700 -1.6
12/10/2022
30.75
 1,434,300 29.94 31.07 29.75 257,100 35,000 7.5
11/10/2022
29.94
 1,433,300 30.39 31.12 29.94 369,600 106,540 8.7
10/10/2022
30.39
 1,485,100 28.85 30.66 28.76 388,200 24,200 12.2
07/10/2022
28.85
 1,371,800 29.21 29.66 28.39 211,800 24,400 6.0
06/10/2022
29.21
 899,200 29.94 30.39 29.21 220,900 33,700 6.0
05/10/2022
29.94
 987,500 29.03 30.21 29.39 180,500 2,400 5.9
04/10/2022
29.03
 1,241,000 29.35 30.21 29.03 171,400 35,300 4.4
03/10/2022
29.35
 1,340,100 29.85 31.16 29.35 41,088 148,442 -3.5
30/09/2022
29.85
 2,003,200 31.16 31.16 29.44 74,500 303,400 -7.5
29/09/2022
31.16
 945,300 31.66 32.48 31.16 21,000 1,800 0.7
28/09/2022
31.66
 718,100 32.11 32.11 31.57 7,500 64,400 -2.0
27/09/2022
32.11
 1,338,700 32.75 33.07 31.93 8,700 9,430 -0.0
26/09/2022
32.75
 1,477,500 33.75 33.75 32.39 79,200 30,720 1.8
23/09/2022
33.75
 1,750,100 34.06 34.15 33.66 13,200 265,030 -9.4
22/09/2022
34.06
 1,460,000 34.38 34.43 33.56 16,000 337,500 -12.1
21/09/2022
34.38
 699,500 34.47 34.74 34.20 7,700 6,000 0.1
20/09/2022
34.47
 1,325,700 34.47 34.74 34.02 21,300 281,200 -9.9
19/09/2022
34.47
 1,122,400 35.52 35.79 34.38 53,200 23,100 1.1
16/09/2022
35.52
 692,900 35.65 35.83 35.38 60,919 42,650 0.7
15/09/2022
35.65
 724,000 35.74 36.10 35.65 34,500 389,800 -4.6
14/09/2022
35.74
 1,068,200 36.38 36.38 35.56 2,600 118,400 0.4
13/09/2022
36.38
 538,200 36.51 36.74 36.29 13,000 98,000 0.4
12/09/2022
36.51
 467,200 36.47 37.19 36.51 8,900 15,700 -2.0
09/09/2022
36.47
 650,000 36.10 36.47 36.01 9,800 59,800 -2.0
08/09/2022
36.10
 1,169,900 36.29 36.65 36.01 35,300 139,200 -4.1
07/09/2022
36.29
 2,462,800 37.65 37.65 36.29 8,900 321,700 -12.5
06/09/2022
37.65
 1,498,300 38.01 38.37 37.65 8,400 24,800 -0.7
05/09/2022
38.01
 1,257,000 38.28 38.64 38.01 219,000 60,200 6.7
31/08/2022
38.28
 1,095,000 38.33 38.51 38.10 22,100 9,100 0.5
30/08/2022
38.33
 1,821,500 38.92 39.46 38.28 4,500 107,400 -4.3
29/08/2022
38.92
 2,361,900 39.46 39.46 37.83 54,100 89,000 -1.5
26/08/2022
39.46
 1,933,400 39.82 40.10 39.33 88,800 200 3.9
25/08/2022
39.82
 946,800 39.73 40.28 39.69 36,900 600 1.6
24/08/2022
39.73
 1,409,200 39.91 40.28 39.64 40,000 215,300 -7.7
23/08/2022
39.91
 3,993,800 38.42 40.01 38.19 141,800 103,300 1.7
22/08/2022
38.42
 988,200 38.74 39.19 38.33 12,200 34,500 -0.9
19/08/2022
38.74
 1,495,800 38.46 39.37 38.37 85,600 107,600 -0.9
18/08/2022
38.46
 1,375,600 38.69 38.78 38.24 65,500 67,200 -0.1
17/08/2022
38.69
 1,560,700 39.23 39.46 38.64 45,200 32,200 0.6
16/08/2022
39.23
 2,545,400 38.19 39.23 38.01 98,700 5,600 4.0
15/08/2022
38.19
 1,526,200 38.06 38.46 37.87 24,200 15,200 0.4
12/08/2022
38.06
 690,900 37.96 38.46 37.78 15,700 2,200 0.6
11/08/2022
37.96
 1,382,000 38.06 38.55 37.65 34,200 16,100 0.8
10/08/2022
38.06
 1,192,600 38.19 38.19 37.74 9,900 2,800 0.3
09/08/2022
38.19
 1,639,000 38.51 39.23 38.15 11,000 11,700 -0.0
08/08/2022
38.51
 1,603,600 37.78 38.60 37.83 22,500 0 1.0
05/08/2022
37.78
 1,453,000 38.19 38.37 37.65 19,800 45,900 -1.1
04/08/2022
38.19
 1,511,100 37.10 38.37 37.19 81,400 89,000 -0.3
03/08/2022
37.10
 1,442,600 37.19 37.60 36.92 67,200 56,200 0.4
02/08/2022
37.19
 1,275,500 37.92 37.92 37.15 43,700 35,700 0.3
01/08/2022
37.92
 1,113,400 37.28 37.92 36.42 45,700 3,600 1.8
29/07/2022
37.28
 443,300 37.65 37.69 37.28 6,100 142,000 -5.6
28/07/2022
37.65
 694,400 37.47 38.10 37.51 79,500 139,000 -2.5
27/07/2022
37.47
 350,200 37.06 37.56 36.56 7,800 154,100 -6.0
26/07/2022
37.06
 247,700 37.28 37.74 37.01 4,900 18,800 -0.6
25/07/2022
37.28
 470,100 37.92 37.92 36.92 27,000 29,800 -0.1
22/07/2022
37.92
 471,800 38.42 38.46 37.92 2,900 26,600 0.4
21/07/2022
38.42
 396,100 38.87 38.87 38.10 13,000 41,600 -1.2
20/07/2022
38.87
 914,800 38.19 39.55 38.28 14,500 10,100 0.2
19/07/2022
38.19
 1,069,900 36.51 38.19 36.65 20,000 0 0.8
18/07/2022
36.51
 402,900 36.10 36.83 36.29 1,200 8,600 -0.3
15/07/2022
36.10
 349,400 36.38 36.42 36.06 200 23,700 -0.9
14/07/2022
36.38
 218,100 36.24 36.65 36.06 8,000 0 0.3
13/07/2022
36.24
 363,900 36.65 36.65 36.06 2,000 24,500 -0.9
12/07/2022
36.65
 455,900 35.83 36.69 35.92 25,100 3,000 0.9
11/07/2022
35.83
 317,000 35.70 36.38 35.56 4,200 26,000 -0.9
08/07/2022
35.70
 253,600 35.38 36.15 35.20 32,200 535,700 -0.9
07/07/2022
35.38
 419,400 34.65 36.10 34.65 41,700 21,900 0.8
06/07/2022
34.65
 571,200 36.42 36.42 34.65 28,500 63,100 -1.3
05/07/2022
36.42
 313,200 36.60 37.06 36.29 5,900 28,600 -0.9
04/07/2022
36.60
 212,300 36.83 37.37 36.56 13,800 33,700 -0.8
01/07/2022
36.83
 539,300 36.56 36.92 35.74 32,500 42,400 -0.4

Chính sách bảo mật | Điều khoản sử dụng |