Tập đoàn Xăng Dầu Việt Nam (plx)

39.15
0.10
(0.26%)
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)
01/07/2022
36.83
 539,300 36.56 36.92 35.74 32,500 42,400 -0.4
30/06/2022
36.56
 636,800 37.19 37.47 36.38 3,900 41,800 -1.5
29/06/2022
37.19
 437,200 37.92 37.92 37.06 2,600 60,300 -2.4
28/06/2022
37.92
 561,600 37.65 38.37 37.47 201,800 39,300 6.8
27/06/2022
37.65
 556,400 37.01 37.65 36.83 22,000 47,100 -1.0
24/06/2022
37.01
 524,800 36.92 37.47 36.74 10,800 118,900 -4.4
23/06/2022
36.92
 394,200 35.83 37.28 35.42 2,900 26,600 -1.0
22/06/2022
35.83
 516,600 35.38 36.65 35.47 205,200 32,200 6.8
21/06/2022
35.38
 533,000 35.61 36.74 34.93 81,800 77,000 0.2
20/06/2022
35.61
 1,238,300 38.01 38.01 35.61 22,200 91,000 -2.8
17/06/2022
38.01
 1,109,100 38.15 38.15 36.83 290,200 32,300 10.8
16/06/2022
38.15
 817,400 37.19 38.46 37.92 96,100 35,700 2.5
15/06/2022
37.19
 930,800 39.10 39.69 37.19 16,800 117,300 -4.1
14/06/2022
39.10
 1,377,300 38.10 39.73 38.06 259,300 46,400 9.2
13/06/2022
38.10
 1,678,400 40.82 40.82 38.10 210,500 58,700 6.4
10/06/2022
40.82
 1,655,600 42.55 42.55 40.82 301,400 88,600 9.6
09/06/2022
42.55
 814,300 42.50 42.77 42.18 218,100 52,900 7.7
08/06/2022
42.50
 2,041,700 42.36 43.45 42.45 40,200 154,000 -5.3
07/06/2022
42.36
 1,631,000 40.73 42.50 39.73 399,900 61,600 15.8
06/06/2022
40.73
 1,695,100 39.46 41.00 40.10 45,300 8,300 1.7
03/06/2022
39.46
 1,338,800 39.46 40.19 39.19 37,800 2,700 1.5
02/06/2022
39.46
 1,442,600 40.37 40.37 39.46 118,400 159,300 -1.8
01/06/2022
40.37
 1,321,500 39.91 40.69 39.82 398,000 69,600 14.6
31/05/2022
39.91
 2,119,400 39.37 40.73 38.96 47,800 52,200 -0.2
30/05/2022
39.37
 1,268,600 38.64 39.55 38.83 256,000 18,000 10.3
27/05/2022
38.64
 1,051,000 38.60 38.96 38.55 159,800 145,800 0.6
26/05/2022
38.60
 1,650,500 37.56 39.28 37.56 297,100 40,600 10.9
25/05/2022
37.56
 1,234,100 36.29 37.65 36.29 60,700 14,000 1.9
24/05/2022
36.29
 770,900 36.51 36.74 35.47 70,900 91,900 -0.8
23/05/2022
36.51
 1,090,900 36.74 37.19 36.33 141,000 497,000 -14.3
20/05/2022
36.74
 1,106,000 36.74 37.83 36.69 112,100 350,400 -9.7
19/05/2022
36.74
 1,367,000 37.56 37.56 36.47 21,100 516,500 -20.1
18/05/2022
37.56
 1,216,200 37.92 38.19 37.33 64,000 133,300 -2.9
17/05/2022
37.92
 1,495,800 35.47 37.92 35.47 212,600 454,500 -10.1
16/05/2022
35.47
 1,598,100 33.88 36.24 34.74 587,500 222,400 14.3
13/05/2022
33.88
 2,015,800 35.02 35.38 33.61 221,000 324,800 -4.0
12/05/2022
35.02
 2,073,500 37.65 38.33 35.02 50,400 386,500 -13.6
11/05/2022
37.65
 1,273,100 38.74 39.05 37.56 32,200 535,700 -21.2
10/05/2022
38.74
 1,181,500 38.64 39.01 36.56 172,900 160,100 0.5
09/05/2022
38.64
 2,497,600 41.55 41.55 38.64 96,600 107,100 -0.4
06/05/2022
41.55
 1,026,300 43.18 43.18 41.55 40,600 48,000 -0.3
05/05/2022
43.18
 1,542,400 44.13 44.90 42.95 77,600 48,800 1.4
04/05/2022
44.13
 779,900 43.54 44.72 43.54 17,400 7,500 0.5
29/04/2022
43.54
 871,300 43.36 44.00 43.00 211,400 31,700 8.7
28/04/2022
43.36
 609,700 43.82 43.91 43.09 95,600 87,900 0.4
27/04/2022
43.82
 593,900 43.36 43.82 42.45 202,800 80,900 5.9
26/04/2022
43.36
 2,044,300 42.27 43.36 40.46 517,800 32,100 22.4
25/04/2022
42.27
 2,303,200 45.45 45.72 42.27 396,300 35,300 17.0
22/04/2022
45.45
 2,090,300 45.63 46.26 44.27 262,100 14,200 12.4
21/04/2022
45.63
 2,002,500 46.54 46.90 45.45 374,200 8,800 18.6
20/04/2022
46.54
 1,732,500 46.26 47.44 46.08 419,500 32,740 20.0
19/04/2022
46.26
 1,352,700 47.99 48.99 46.26 126,600 1,100 6.6
18/04/2022
47.99
 1,985,100 49.62 50.35 47.99 118,100 34,700 4.5
15/04/2022
49.62
 1,178,200 49.62 50.53 49.44 138,700 800 7.3
14/04/2022
49.62
 1,030,400 49.62 50.26 49.35 89,400 2,000 4.8
13/04/2022
49.62
 1,274,500 49.53 49.89 48.90 11,500 8,300 0.2
12/04/2022
49.53
 1,465,200 50.98 50.98 49.53 315,400 85,300 12.8
08/04/2022
50.98
 1,558,900 51.34 51.98 50.98 6,800 104,100 -5.5
07/04/2022
51.34
 3,131,500 50.80 52.07 50.62 352,700 77,000 15.4
06/04/2022
50.80
 1,262,500 50.89 51.07 50.44 212,200 11,800 11.2
05/04/2022
50.89
 926,100 50.98 51.62 50.89 600 59,900 -3.3
04/04/2022
50.98
 1,692,600 49.98 51.16 50.17 220,400 37,300 10.2
01/04/2022
49.98
 1,340,600 50.07 50.44 49.44 7,300 1,100 0.3
31/03/2022
50.07
 1,938,200 49.89 50.44 49.35 406,300 84,200 17.7
30/03/2022
49.89
 2,248,900 51.16 51.16 49.89 141,600 52,100 5.0
29/03/2022
51.16
 1,594,000 50.80 51.34 50.71 55,900 67,400 -0.6
28/03/2022
50.80
 1,764,000 50.80 51.53 50.44 8,100 37,100 -1.6
25/03/2022
50.80
 1,417,700 50.80 51.71 50.53 17,600 20,500 -0.2
24/03/2022
50.80
 1,447,000 50.80 51.44 50.71 77,500 60,000 1.0
23/03/2022
50.80
 1,522,600 51.53 51.71 50.80 9,800 100,400 -5.1
22/03/2022
51.53
 1,998,000 50.80 52.07 51.25 20,600 64,400 -2.5
21/03/2022
50.80
 1,400,300 50.71 51.53 50.53 200 42,700 -2.4
18/03/2022
50.71
 1,514,600 50.62 51.53 50.71 20,400 107,000 -4.8
17/03/2022
50.62
 1,490,400 50.98 51.16 50.44 305,000 265,900 2.2
16/03/2022
50.98
 1,634,500 50.80 51.25 50.26 527,400 323,000 11.4
15/03/2022
50.80
 2,592,000 50.71 51.62 49.44 688,800 505,800 10.1
14/03/2022
50.71
 3,858,900 52.61 52.61 50.62 574,200 9,500 31.9
11/03/2022
52.61
 5,639,500 55.61 55.97 52.16 81,100 322,800 -14.5
10/03/2022
55.61
 2,906,400 57.15 57.15 55.25 65,800 844,700 -47.8
09/03/2022
57.15
 3,721,600 55.61 57.97 55.61 37,800 37,500 0.0
08/03/2022
55.61
 2,878,000 57.42 57.42 55.61 9,600 109,200 -6.2
07/03/2022
57.42
 6,674,300 55.43 58.24 56.06 160,100 120,600 2.5
04/03/2022
55.43
 2,848,300 56.97 56.97 55.43 9,000 330,100 -19.8
03/03/2022
56.97
 3,080,600 55.79 57.51 55.70 172,800 15,300 9.9
02/03/2022
55.79
 5,368,100 55.61 58.15 55.79 88,400 243,300 -9.6
01/03/2022
55.61
 3,577,800 56.52 56.97 55.34 155,000 27,200 7.9
28/02/2022
56.52
 2,428,900 56.61 57.60 56.33 122,200 26,400 6.0
25/02/2022
56.61
 3,042,900 57.51 57.79 55.79 5,800 180,500 -10.9
24/02/2022
57.51
 5,798,300 56.70 59.78 56.24 106,800 716,300 -38.7
23/02/2022
56.70
 4,311,700 56.24 58.42 56.61 6,800 787,300 -49.8
22/02/2022
56.24
 5,660,600 54.34 57.60 54.43 16,600 1,036,300 -63.7
21/02/2022
54.34
 2,326,000 54.25 55.06 54.25 57,100 8,800 2.9
18/02/2022
54.25
 1,749,200 54.43 54.79 53.79 119,100 5,000 6.8
17/02/2022
54.43
 2,257,800 53.52 55.06 52.80 19,400 51,800 -1.9
16/02/2022
53.52
 1,851,300 53.52 53.61 52.34 41,500 53,700 -0.8
15/02/2022
53.52
 2,402,200 54.61 54.79 52.89 170,200 57,100 6.8
14/02/2022
54.61
 3,147,700 53.88 56.15 54.25 138,400 198,600 -3.7
11/02/2022
53.88
 2,724,600 54.88 55.25 53.79 59,200 66,900 -0.5
10/02/2022
54.88
 3,213,700 53.88 55.06 53.88 316,900 37,200 16.8
09/02/2022
53.88
 2,814,400 53.34 55.25 52.80 38,200 25,100 0.8

Chính sách bảo mật | Điều khoản sử dụng |