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)
13/09/2021
45.63
 1,201,200 45.81 46.36 45.63 80,100 137,600 -2.9
10/09/2021
45.81
 702,400 45.90 46.26 45.81 203,800 82,400 6.2
09/09/2021
45.90
 746,700 44.72 46.08 44.90 235,300 101,100 6.7
08/09/2021
44.72
 915,600 45.72 45.81 44.72 2,900 339,400 -16.8
07/09/2021
45.72
 1,205,400 46.36 46.63 45.45 245,700 136,100 5.6
06/09/2021
46.36
 1,375,400 46.08 47.08 46.08 554,000 64,500 25.2
01/09/2021
46.08
 1,320,900 45.09 46.36 45.09 69,600 8,400 3.1
31/08/2021
45.09
 1,101,500 44.95 45.36 44.90 94,300 446,700 -17.5
30/08/2021
44.95
 831,900 44.90 45.45 44.81 169,370 494,870 -16.1
27/08/2021
44.90
 797,100 44.18 44.90 44.04 187,200 114,500 3.6
26/08/2021
44.18
 754,100 44.95 45.45 44.18 32,600 363,600 -16.3
25/08/2021
44.95
 1,156,100 44.27 45.22 44.45 8,200 316,600 -15.2
24/08/2021
44.27
 1,279,500 44.00 44.72 44.00 106,600 397,400 -14.2
23/08/2021
44.00
 1,795,400 44.99 45.27 44.00 39,600 531,600 -24.2
20/08/2021
44.99
 1,982,900 46.72 46.90 44.90 61,600 231,800 -8.6
19/08/2021
46.72
 1,008,500 46.81 46.99 46.36 276,500 285,500 -0.5
18/08/2021
46.81
 1,016,100 46.81 47.08 46.54 101,100 274,700 -8.9
17/08/2021
46.81
 1,354,100 47.26 47.63 46.81 36,300 194,200 -8.2
16/08/2021
47.26
 1,051,300 47.99 47.99 46.26 39,700 71,000 -1.6
13/08/2021
47.99
 2,831,900 48.08 48.08 47.08 1,958,900 99,000 86.0
12/08/2021
48.08
 2,153,600 48.44 48.71 48.08 1,085,200 56,600 55.1
11/08/2021
48.44
 2,800,700 48.80 49.08 48.44 1,861,300 57,800 97.0
10/08/2021
48.80
 4,106,100 47.99 48.90 47.63 1,476,500 181,200 69.5
09/08/2021
47.99
 1,710,100 47.99 48.17 47.17 552,400 92,000 24.4
06/08/2021
47.99
 1,720,900 47.53 48.35 47.72 352,400 73,800 14.8
05/08/2021
47.53
 806,900 47.44 47.99 47.08 6,700 4,200 0.1
04/08/2021
47.44
 2,070,900 46.45 47.99 46.26 349,200 800 18.1
03/08/2021
46.45
 1,243,400 46.72 46.81 46.17 41,100 15,900 1.3
02/08/2021
46.72
 872,300 46.54 47.17 46.36 43,700 44,800 -0.0
30/07/2021
46.54
 1,306,000 46.26 46.90 46.08 378,100 16,900 18.5
29/07/2021
46.26
 1,719,000 45.81 46.26 45.31 200,900 500,600 -15.0
28/07/2021
45.81
 464,600 45.63 46.08 45.36 600 50,500 -2.5
27/07/2021
45.63
 975,000 45.27 46.17 45.36 3,700 320,900 -16.0
26/07/2021
45.27
 1,069,300 45.54 45.54 44.72 28,000 256,300 -11.3
23/07/2021
45.54
 1,002,500 46.17 46.17 45.45 73,800 88,400 -0.7
22/07/2021
46.17
 784,100 45.36 46.45 45.36 35,800 13,400 1.1
21/07/2021
45.36
 1,131,300 44.77 45.81 45.13 142,400 76,500 3.3
20/07/2021
44.77
 1,878,300 44.45 44.81 43.36 174,300 473,900 -14.4
19/07/2021
44.45
 1,312,400 46.36 46.36 44.00 146,200 91,800 2.6
16/07/2021
46.36
 1,041,300 46.17 46.72 46.17 142,000 336,700 -10.0
15/07/2021
46.17
 1,030,800 46.17 46.63 45.45 302,700 5,500 15.1
14/07/2021
46.17
 1,160,000 46.26 46.99 45.45 174,300 190,000 -0.7
13/07/2021
46.26
 1,200,100 45.04 46.45 45.22 318,800 60,300 13.1
12/07/2021
45.04
 2,701,900 46.08 46.36 43.82 267,100 248,600 0.7
09/07/2021
46.08
 2,491,500 47.44 47.99 45.18 125,100 33,400 4.7
08/07/2021
47.44
 1,593,300 48.26 48.26 47.08 80,800 6,500 2.3
07/07/2021
48.26
 2,287,100 46.90 48.26 46.26 501,100 5,500 26.0
06/07/2021
46.90
 1,955,600 49.44 50.35 46.90 67,600 10,200 3.1
05/07/2021
49.44
 2,150,300 50.26 50.53 48.80 47,300 195,000 -8.3
02/07/2021
50.26
 1,266,800 50.35 51.07 50.17 6,900 51,400 -2.5
01/07/2021
50.35
 2,307,300 49.71 50.80 48.99 624,000 180,000 24.5
30/06/2021
49.71
 2,339,900 50.98 51.16 49.71 51,900 33,700 1.0
29/06/2021
50.98
 2,488,400 51.80 51.80 50.35 36,500 129,700 -5.2
28/06/2021
51.80
 2,439,700 51.25 52.16 51.44 30,200 29,300 0.1
25/06/2021
51.25
 1,839,500 50.80 51.62 50.53 41,600 106,700 -3.6
24/06/2021
50.80
 2,592,500 51.25 51.62 50.44 38,400 6,000 1.8
23/06/2021: Cổ tức tiền mặt tỉ lệ: 12%
23/06/2021
51.25
 2,790,000 52.07 52.34 51.07 410,100 138,500 15.5
22/06/2021
52.07
 3,673,900 52.07 52.87 51.98 418,700 75,100 20.2
21/06/2021
52.07
 6,573,200 50.20 52.51 50.56 51,100 14,900 2.1
18/06/2021
50.20
 2,319,300 50.38 50.56 49.94 359,300 108,100 14.2
17/06/2021
50.38
 3,096,600 49.76 50.74 48.87 145,900 256,300 -6.2
16/06/2021
49.76
 4,148,100 48.69 50.47 48.96 482,400 324,700 8.8
15/06/2021
48.69
 7,003,300 48.87 49.32 47.98 2,699,900 931,100 97.5
14/06/2021
48.87
 6,387,700 47.98 49.23 48.07 2,077,600 1,057,600 55.2
11/06/2021
47.98
 5,131,500 46.65 48.16 46.74 3,306,900 701,100 140.1
10/06/2021
46.65
 3,102,600 47.81 47.81 46.38 79,600 0 4.2
09/06/2021
47.81
 4,049,700 48.60 48.78 47.18 944,000 868,600 4.4
08/06/2021
48.60
 5,831,000 50.29 50.29 48.52 2,509,800 102,100 134.6
07/06/2021
50.29
 6,463,900 50.83 51.54 48.87 1,507,200 197,500 73.8
04/06/2021
50.83
 5,913,000 49.23 51.09 48.52 1,304,800 42,800 69.5
03/06/2021
49.23
 4,369,300 49.05 49.67 48.96 647,400 140,400 28.0
02/06/2021
49.05
 4,807,300 48.60 49.76 48.60 113,000 33,200 4.4
01/06/2021
48.60
 2,062,500 48.52 49.40 48.43 18,600 39,100 -1.1
31/05/2021
48.52
 4,350,300 48.69 48.87 48.07 2,465,500 34,800 133.4
28/05/2021
48.69
 4,141,900 47.89 48.87 47.81 2,714,500 8,600 148.3
27/05/2021
47.89
 4,228,500 49.14 49.14 47.81 2,555,900 60,900 136.0
26/05/2021
49.14
 4,817,200 49.94 49.94 48.96 2,506,600 47,000 136.5
25/05/2021
49.94
 3,987,700 50.03 50.12 49.40 2,518,600 331,000 122.7
24/05/2021
50.03
 3,111,800 51.00 51.00 49.40 41,100 21,700 1.1
21/05/2021
51.00
 2,248,400 48.34 51.00 47.81 31,600 79,900 -2.7
20/05/2021
48.34
 1,480,900 48.16 48.69 47.54 32,500 493,200 -24.9
19/05/2021
48.16
 2,808,800 47.98 49.14 48.07 44,400 1,077,800 -56.3
18/05/2021
47.98
 2,399,700 47.98 48.34 47.54 1,500 1,199,400 -64.5
17/05/2021
47.98
 2,314,100 48.69 49.40 47.89 106,200 1,199,900 -59.6
14/05/2021
48.69
 2,380,600 47.98 48.78 47.98 2,000 947,500 -51.5
13/05/2021
47.98
 2,040,100 47.36 48.25 47.27 302,700 728,400 -22.9
12/05/2021
47.36
 2,193,100 47.09 47.63 46.92 54,800 1,004,900 -50.4
11/05/2021
47.09
 1,711,900 47.36 47.72 47.09 160,400 364,500 -10.9
10/05/2021
47.36
 2,939,400 45.05 47.54 45.05 6,100 521,800 -26.9
07/05/2021
45.05
 1,861,800 45.14 45.23 44.52 4,200 418,400 -20.9
06/05/2021
45.14
 1,035,200 45.23 46.03 43.98 1,900 504,200 -25.6
05/05/2021
45.23
 1,453,500 44.12 46.38 44.61 19,900 283,000 -13.4
04/05/2021
44.12
 1,098,200 44.70 44.70 43.54 120,800 393,200 -13.5
29/04/2021
44.70
 1,037,100 44.43 44.96 44.07 214,500 483,300 -13.4
28/04/2021
44.43
 1,396,000 43.18 44.61 43.27 467,400 544,200 -3.6
27/04/2021
43.18
 2,050,800 44.38 44.43 43.18 192,000 793,100 -29.5
26/04/2021
44.38
 1,127,800 45.32 46.21 44.12 163,900 308,300 -7.1
23/04/2021
45.32
 2,184,900 45.32 45.67 44.78 200,300 1,017,400 -41.3
22/04/2021
45.32
 1,485,700 47.01 47.01 45.32 152,700 451,000 -15.3
20/04/2021
47.01
 1,359,900 46.65 47.98 46.65 180,700 236,600 -2.9

Chính sách bảo mật | Điều khoản sử dụng |