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
(2024-10-23) 		-3.15 -7.45% 15,791,400 -1,010,171 -39.8
37.70
42.30
39.15
2 tháng
(2024-09-23) 		-6.10 -13.48% 47,019,800 -5,184,471 -227.0
37.70
45.60
39.15
3 tháng
(2024-08-26) 		-9.40 -19.36% 69,348,100 -6,476,671 -285.2
37.70
49.40
39.15
6 tháng
(2024-05-27) 		-2.15 -5.21% 221,752,600 955,438 52.4
37.70
50.60
39.15
12 tháng
(2023-11-28) 		6.72 20.72% 351,853,900 2,469,225 114.9
32.43
50.60
39.15
24 tháng
(2022-12-05) 		8.84 29.17% 594,163,500 -3,103,899 -92.0
27.61
50.60
39.15
36 tháng
(2021-12-08) 		-9.65 -19.78% 955,561,600 1,857,094 68.4
23.31
57.51
39.15
60 tháng
(2019-12-19) 		-6.70 -14.61% 1,639,484,720 55,569,594 2,892.0
23.31
57.51
39.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2022
53.34
 1,986,900 53.25 53.79 52.71 25,000 62,400 -2.2
07/02/2022
53.25
 3,957,700 50.89 54.43 51.44 394,200 428,400 -2.1
28/01/2022
50.89
 1,430,900 51.71 52.16 50.44 8,800 24,800 -0.9
27/01/2022
51.71
 1,932,200 51.71 52.61 51.71 436,400 40,600 22.8
26/01/2022
51.71
 4,913,800 49.35 51.89 49.17 366,600 1,556,300 -69.3
25/01/2022
49.35
 977,300 49.26 49.44 48.62 55,700 13,100 2.3
24/01/2022
49.26
 1,088,400 49.71 50.62 49.26 22,300 30,700 -0.5
21/01/2022
49.71
 1,281,700 49.08 50.07 48.53 50,600 19,900 1.7
20/01/2022
49.08
 669,600 49.08 49.44 48.53 65,800 10,500 3.0
19/01/2022
49.08
 1,004,200 48.99 49.53 48.71 93,400 31,800 3.3
18/01/2022
48.99
 1,129,000 50.71 50.71 47.99 175,500 2,900 9.3
17/01/2022
50.71
 962,400 49.89 51.25 50.26 17,800 24,700 -0.4
14/01/2022
49.89
 884,000 49.17 49.89 48.71 34,600 5,600 1.6
13/01/2022
49.17
 1,055,200 49.71 50.35 49.08 103,200 306,400 -11.1
12/01/2022
49.71
 1,388,500 49.08 50.80 48.71 30,300 319,000 -15.8
11/01/2022
49.08
 1,115,000 49.89 50.17 48.99 48,300 15,100 1.8
10/01/2022
49.89
 1,504,200 51.07 51.62 49.89 12,400 63,400 -2.9
07/01/2022
51.07
 1,521,100 50.35 51.44 50.53 9,700 28,900 -1.1
06/01/2022
50.35
 1,242,900 50.53 51.44 50.07 7,100 18,400 -0.6
05/01/2022
50.53
 1,640,600 50.71 51.80 50.44 314,500 64,600 14.1
04/01/2022
50.71
 2,734,500 48.90 51.16 48.99 1,202,400 36,400 64.7
31/12/2021
48.90
 872,900 48.99 49.53 48.71 300,000 151,500 8.0
30/12/2021
48.99
 551,000 48.99 49.71 48.99 24,800 26,700 -0.1
29/12/2021
48.99
 668,600 48.80 49.17 48.71 34,300 32,000 0.1
28/12/2021
48.80
 888,300 49.08 49.62 48.71 5,700 32,100 -1.4
27/12/2021
49.08
 972,100 48.08 49.08 48.26 4,800 110,100 -5.6
24/12/2021
48.08
 597,000 47.90 48.90 47.99 12,100 52,900 -2.2
23/12/2021
47.90
 1,667,200 47.90 48.80 46.99 15,600 29,100 -0.7
22/12/2021
47.90
 884,600 48.08 48.80 47.90 13,900 8,600 0.3
21/12/2021
48.08
 858,300 48.08 48.44 47.72 128,800 18,500 5.8
20/12/2021
48.08
 1,492,900 49.26 49.26 47.72 4,300 71,900 -3.6
17/12/2021
49.26
 1,023,600 49.80 49.98 49.26 26,500 255,500 -12.5
16/12/2021
49.80
 1,206,700 49.53 49.98 49.26 149,000 43,400 5.8
15/12/2021
49.53
 1,358,400 49.44 50.53 48.99 140,300 23,300 6.4
14/12/2021
49.44
 1,045,000 48.71 49.71 48.53 57,300 72,700 -0.8
13/12/2021
48.71
 1,316,300 48.35 49.17 48.35 36,300 8,400 1.5
10/12/2021
48.35
 1,440,600 49.08 49.08 48.08 27,000 105,000 -4.2
09/12/2021
49.08
 1,421,300 48.80 49.35 48.53 21,200 18,000 0.2
08/12/2021
48.80
 1,106,400 48.53 49.71 48.71 10,600 25,700 -0.8
07/12/2021
48.53
 989,900 46.90 48.53 47.26 106,000 4,900 5.3
06/12/2021
46.90
 2,038,600 48.35 48.80 46.36 12,000 44,200 -1.7
03/12/2021
48.35
 1,645,400 50.35 50.35 48.35 7,900 41,400 -1.8
02/12/2021
50.35
 1,186,100 49.26 50.71 49.26 94,900 15,100 4.4
01/12/2021
49.26
 1,844,900 49.08 49.98 48.99 83,500 259,300 -9.5
30/11/2021
49.08
 2,727,300 49.80 51.44 49.08 22,300 657,720 -34.6
29/11/2021
49.80
 2,717,900 51.53 51.53 48.99 204,800 61,900 8.3
26/11/2021
51.53
 2,760,500 52.61 53.07 51.34 48,500 402,200 -20.4
25/11/2021
52.61
 2,036,100 51.71 53.52 51.71 84,500 56,900 1.6
24/11/2021
51.71
 2,281,600 51.71 52.89 51.34 129,100 45,100 4.8
23/11/2021
51.71
 2,507,800 50.71 51.71 50.44 158,900 3,400 8.8
22/11/2021
50.71
 3,031,200 53.88 53.88 50.44 330,300 49,600 16.1
19/11/2021
53.88
 5,024,900 55.34 56.06 51.62 112,200 137,700 -1.7
18/11/2021
55.34
 2,574,800 56.33 56.61 55.15 43,600 287,300 -15.0
17/11/2021
56.33
 4,711,400 53.34 56.33 53.07 195,300 589,300 -24.5
16/11/2021
53.34
 2,612,300 54.52 54.79 53.34 99,300 15,700 5.0
15/11/2021
54.52
 3,128,700 54.43 56.06 53.70 62,300 130,500 -4.2
12/11/2021
54.43
 2,450,800 54.25 54.43 53.07 63,000 743,000 -40.2
11/11/2021
54.25
 5,714,300 52.89 54.88 53.25 301,000 924,300 -37.4
10/11/2021
52.89
 7,387,900 49.44 52.89 49.71 200 17,700 -1.0
09/11/2021
49.44
 1,074,200 49.62 49.71 49.17 5,300 15,200 -0.5
08/11/2021
49.62
 2,207,100 48.90 50.35 49.26 56,900 29,600 1.5
05/11/2021
48.90
 2,295,000 47.81 49.89 47.99 5,000 324,500 -17.3
04/11/2021
47.81
 1,526,500 48.08 48.53 47.63 4,400 203,600 -10.5
03/11/2021
48.08
 1,957,500 49.26 49.62 48.08 22,100 213,800 -10.3
02/11/2021
49.26
 1,890,500 48.90 49.71 48.90 15,200 597,800 -31.6
01/11/2021
48.90
 1,823,500 49.08 49.71 48.71 4,200 331,200 -17.8
29/10/2021
49.08
 2,289,600 49.71 49.98 49.08 2,900 392,400 -21.2
28/10/2021
49.71
 1,387,500 50.17 50.17 49.53 4,900 30,100 -1.4
27/10/2021
50.17
 2,086,200 49.53 50.17 49.53 74,800 190,300 -6.4
26/10/2021
49.53
 2,374,600 49.08 50.62 49.26 32,700 243,300 -11.6
25/10/2021
49.08
 1,068,200 47.99 49.71 48.08 181,000 107,900 4.0
22/10/2021
47.99
 1,576,000 48.53 48.90 47.81 6,400 498,000 -26.1
21/10/2021
48.53
 1,128,500 48.90 49.35 48.53 4,200 312,900 -16.6
20/10/2021
48.90
 1,183,600 49.71 49.80 48.26 27,100 411,200 -20.8
19/10/2021
49.71
 1,198,600 49.35 49.98 48.99 4,500 115,400 -6.1
18/10/2021
49.35
 2,103,700 48.62 49.80 48.71 166,300 621,200 -24.6
15/10/2021
48.62
 1,830,000 48.90 49.26 48.44 45,300 141,000 -5.1
14/10/2021
48.90
 1,634,100 48.80 49.26 48.71 31,200 66,500 -1.9
13/10/2021
48.80
 1,768,800 49.89 49.98 48.80 30,700 360,300 -17.9
12/10/2021
49.89
 2,970,900 49.80 50.26 49.17 969,600 542,600 23.6
11/10/2021
49.80
 1,873,000 48.90 50.17 49.35 411,300 24,100 20.8
08/10/2021
48.90
 975,300 48.99 49.26 48.53 20,200 44,500 -1.3
07/10/2021
48.99
 2,783,100 48.90 49.44 47.63 322,100 94,300 12.2
06/10/2021
48.90
 1,460,000 48.90 49.44 48.53 600 82,500 -4.4
05/10/2021
48.90
 1,392,800 48.80 49.44 48.62 300,000 136,100 8.8
04/10/2021
48.80
 3,732,500 47.08 49.17 47.90 373,100 31,200 18.4
01/10/2021
47.08
 2,380,900 46.81 47.44 46.45 370,110 695,910 -16.8
30/09/2021
46.81
 969,100 47.17 47.53 46.72 22,600 16,000 0.3
29/09/2021
47.17
 2,210,600 46.36 47.63 46.26 305,200 12,500 15.2
28/09/2021
46.36
 2,247,200 45.45 46.81 45.45 237,100 905,400 -34.1
27/09/2021
45.45
 1,496,700 45.36 46.17 45.45 245,100 376,200 -6.6
24/09/2021
45.36
 951,000 45.54 46.17 45.22 38,400 48,400 -0.5
23/09/2021
45.54
 919,700 45.45 46.17 45.36 40,200 15,100 1.3
22/09/2021
45.45
 553,000 44.99 45.90 44.99 10,000 40,700 -1.5
21/09/2021
44.99
 981,600 45.36 45.36 44.72 5,000 64,200 -2.9
20/09/2021
45.36
 1,142,300 45.99 46.54 45.36 8,800 89,600 -4.1
17/09/2021
45.99
 893,600 46.26 46.54 45.99 160,900 209,900 -2.5
16/09/2021
46.26
 1,014,800 46.17 46.99 46.08 118,800 76,900 2.1
15/09/2021
46.17
 847,800 45.45 46.17 45.45 133,900 95,300 2.0
14/09/2021
45.45
 648,500 45.63 46.08 45.45 119,900 232,400 -5.7

Chính sách bảo mật | Điều khoản sử dụng |