Tập đoàn Xăng Dầu Việt Nam (plx)

38.45
0.30
(0.79%)
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
(2024-12-04) 		-2 -4.96% 14,957,200 -1,798,565 -70.1
37.50
40.60
38.45
2 tháng
(2024-11-04) 		-1.60 -4.01% 29,686,300 -2,812,836 -109.8
37.50
40.60
38.45
3 tháng
(2024-10-07) 		-6.65 -14.79% 52,449,900 -4,777,836 -197.4
37.50
44.95
38.45
6 tháng
(2024-07-08) 		-8.20 -17.63% 174,303,200 -2,881,566 -104.8
37.50
50.60
38.45
12 tháng
(2024-01-09) 		4.95 14.86% 347,283,600 1,663,460 78.6
33.20
50.60
38.45
24 tháng
(2023-01-16) 		3.50 10.05% 590,289,200 -9,285,048 -303.2
30.70
50.60
38.45
36 tháng
(2022-01-19) 		-10.78 -21.96% 940,129,000 -1,060,971 -62.2
23.31
57.51
38.45
60 tháng
(2020-01-30) 		-7.55 -16.47% 1,653,394,460 53,692,939 2,819.7
23.31
57.51
38.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/01/2025
38.45
 786,900 38.55 38.60 38.10 139,000 8,400 5.0
02/01/2025
38.15
 546,600 37.95 38.40 37.95 81,500 16,900 2.5
31/12/2024
37.50
 710,600 38.25 38.40 37.50 1,600 29,400 -1.1
30/12/2024
38.20
 613,600 38.55 38.70 38.20 6,700 97,200 -3.5
27/12/2024
38.50
 1,059,900 38.60 38.70 38.25 7,100 354,300 -13.3
26/12/2024
38.45
 756,200 38.80 39.10 38.45 44,600 139,600 -3.7
25/12/2024
38.60
 740,200 38.45 38.90 38.45 156,100 6,700 5.8
24/12/2024
38.45
 603,500 38.85 38.85 38.25 8,200 176,400 -6.5
23/12/2024
38.75
 526,800 39.10 39.40 38.75 6,400 163,200 -6.1
20/12/2024
39
 592,000 39.60 39.75 38.65 8,000 216,300 -8.2
19/12/2024
39.40
 776,300 38.90 40 38.70 9,400 90,765 -3.2
18/12/2024
39.30
 791,700 38.70 39.75 38.70 14,100 431,600 -16.3
17/12/2024
38.90
 438,400 38.65 38.90 38.65 9,600 121,000 -4.3
16/12/2024
38.70
 647,300 39 39 38.65 5,300 55,300 -1.9
13/12/2024
38.70
 1,285,500 39.40 39.40 38.70 217,800 406,500 -7.4
12/12/2024
39.40
 842,600 39.85 40.15 39.40 19,400 217,600 -7.9
11/12/2024
39.90
 546,600 40.20 40.30 39.85 4,300 23,100 -0.8
10/12/2024
40.30
 284,700 40.15 40.45 40.10 6,300 11,800 -0.2
09/12/2024
40.15
 573,300 40.45 40.45 40 22,600 10,800 0.5
06/12/2024
40.45
 787,600 40.60 40.75 40.10 10,700 9,400 0.1
05/12/2024
40.60
 716,100 40.30 40.70 40 34,200 14,300 0.8
04/12/2024
40.30
 651,300 40.05 40.90 40.05 12,200 18,000 -0.2
03/12/2024
40
 762,700 39.65 40.60 39.45 63,600 34,829 1.1
02/12/2024
39.75
 601,800 40 40.15 39.45 51,800 26,100 1.0
29/11/2024
40
 462,600 40.30 40.50 40 24,000 42,800 -0.8
28/11/2024
40
 1,179,100 39.25 40.55 39.10 129,800 83,100 1.8
27/11/2024
39.10
 259,900 39.25 39.40 39.05 2,200 33,300 -1.2
26/11/2024
39.25
 524,700 39.15 39.45 38.80 12,529 123,100 -4.3
25/11/2024
39.40
 368,000 39.30 39.45 39 14,400 77,100 -2.5
22/11/2024
39.15
 309,800 39.35 39.35 38.90 15,600 56,410 -1.6
21/11/2024
39.05
 416,500 38.65 39.30 38.35 22,200 44,500 -0.9
20/11/2024
38.60
 443,300 38.05 38.80 38 83,000 40,600 1.6
19/11/2024
38.30
 636,100 38 38.80 38 135,000 20,200 4.4
18/11/2024
37.70
 964,100 38.35 38.85 37.35 59,600 330,800 -10.3
15/11/2024
38.40
 736,000 39.25 39.25 38.40 11,880 179,000 -6.5
14/11/2024
38.95
 867,400 38.85 39.75 38.70 117,800 96,841 0.8
13/11/2024
38.90
 965,100 39.40 39.45 38.60 65,500 13,000 2.0
12/11/2024
39.40
 730,700 39.20 39.55 39.10 51,600 277,600 -8.9
11/11/2024
39.25
 1,218,300 40 40.20 39.10 16,900 220,000 -8.0
08/11/2024
40.05
 608,500 40.55 40.55 40 7,700 99,700 -3.7
07/11/2024
40.30
 564,800 40.30 40.65 40.25 16,600 45,900 -1.2
06/11/2024
40.15
 554,900 40.50 40.50 40.15 0 0 0
05/11/2024
40.05
 477,600 39.70 40.35 39.70 103,500 4,300 4.0
04/11/2024
39.90
 1,077,200 40.55 40.70 39.90 227,400 397,700 -6.8
01/11/2024
40.60
 815,900 41.10 41.10 40.60 38,000 68,800 -1.3
31/10/2024
41.10
 560,300 41.40 41.40 41 68,200 36,200 1.3
30/10/2024
41.40
 581,000 42 42 41.35 57,400 58,600 -0.1
29/10/2024
41.90
 532,900 41.50 41.95 41.50 11,300 169,500 -6.6
28/10/2024
42
 770,900 41.55 42 40.75 11,800 32,000 -0.8
25/10/2024
41.55
 475,900 41.80 41.85 41.45 14,500 118,200 -4.3
24/10/2024
41.75
 738,000 42.30 42.35 41.75 206,800 45,500 6.8
23/10/2024
42.30
 746,200 41.95 42.45 41.90 35,500 32,600 0.1
22/10/2024
41.80
 1,350,000 41.60 42.20 41.35 245,800 46,800 8.3
21/10/2024
41.60
 1,344,200 42.20 42.20 41.50 16,700 341,800 -13.6
18/10/2024
42.35
 797,800 42.40 43 42.30 21,100 8,000 0.6
17/10/2024
42.25
 1,199,000 42 42.30 41.75 306,100 20,000 12.0
16/10/2024
41.85
 2,453,100 42.85 42.85 41.60 391,000 362,100 1.2
15/10/2024
42.85
 3,909,500 44.35 44.45 42.50 25,300 373,000 -15.0
14/10/2024
44.45
 712,800 44.70 44.70 44.40 200 16,000 -0.7
11/10/2024
44.70
 713,300 44.90 45.15 44.60 227,100 7,100 9.9
10/10/2024
44.50
 748,900 44.60 45.20 44.35 7,500 28,600 -0.9
09/10/2024
44.40
 1,817,600 44.60 44.75 44.35 223,900 916,100 -30.8
08/10/2024
44.65
 1,700,400 45.10 45.45 44.65 205,900 926,500 -32.5
07/10/2024
44.95
 795,900 45.40 45.40 44.75 2,900 474,600 -21.2
04/10/2024
45.10
 2,562,100 44.50 45.50 44.45 352,400 1,446,100 -49.3
03/10/2024
44.40
 1,303,600 44.70 44.90 44.25 23,500 305,800 -12.6
02/10/2024
44.95
 957,100 44.80 45.20 44.60 6,500 185,600 -8.0
01/10/2024
44.50
 1,075,700 44.40 44.95 44.40 2,600 336,800 -14.9
30/09/2024
44.50
 1,095,700 45.05 45.05 44.50 5,200 49,500 -2.0
27/09/2024
44.95
 1,565,100 45.70 45.75 44.90 16,900 73,100 -2.5
26/09/2024
45.60
 1,671,300 45.60 46 45.30 523,400 298,700 10.3
25/09/2024
45.40
 1,308,800 45.50 45.80 45.25 236,600 17,600 10.0
24/09/2024
45.20
 1,181,700 45.30 45.60 45 15,800 500,600 -21.9
23/09/2024
45.25
 964,800 46 46 45.10 13,100 309,400 -13.5
20/09/2024
46
 1,269,300 45.40 46.35 45.35 21,800 15,600 0.3
19/09/2024
45.35
 1,416,300 45.05 45.35 44.55 226,800 394,700 -7.6
18/09/2024
45
 895,400 45.35 45.60 44.75 24,800 379,000 -16.0
17/09/2024
45
 1,125,600 45 45.40 44.20 60,600 91,200 -1.4
16/09/2024
45
 813,500 46.45 46.45 45 209,700 199,400 0.4
13/09/2024
45.80
 726,100 45.40 45.95 45 162,800 144,800 0.8
12/09/2024
45.40
 1,269,800 46.25 46.30 45.40 12,400 522,100 -23.3
11/09/2024
45.80
 836,300 46.50 46.50 45.75 7,100 218,700 -9.7
10/09/2024
46.40
 1,015,000 46.90 46.95 46.10 286,900 16,800 12.6
09/09/2024
46.45
 791,500 46.20 47.10 46.20 0 0 0
06/09/2024
46.95
 1,277,800 45.65 47 45.65 86,300 86,700 -0.0
05/09/2024
46.05
 2,977,800 47 47.40 45.55 30,100 386,300 -16.6
04/09/2024
47
 2,544,400 48.30 48.30 46.90 91,500 422,400 -15.8
30/08/2024
48.60
 892,800 48.80 49 48.55 132,100 341,000 -10.2
29/08/2024
48.80
 722,300 49.60 49.60 48.75 12,800 52,500 -1.9
28/08/2024
49.40
 1,087,500 49.35 49.75 49.20 303,200 34,800 13.3
27/08/2024
49.10
 1,207,800 48.55 49.35 48.50 264,500 31,400 11.4
26/08/2024
48.55
 1,459,100 49.15 49.40 48.55 206,500 94,700 5.5
23/08/2024
49
 1,218,900 48.60 49.40 48.60 213,100 69,900 7.0
22/08/2024
49
 1,065,800 49.10 49.65 48.90 5,900 32,100 -1.3
21/08/2024
48.80
 3,224,800 49.50 50 48.50 58,600 226,400 -8.2
20/08/2024
49.45
 2,518,500 50.30 51.30 49.45 114,600 503,000 -19.4
19/08/2024
50.40
 1,223,100 50.60 51.40 50.40 154,000 314,100 -8.1
16/08/2024
50.60
 4,586,000 49.10 51.70 49.05 529,400 768,000 -12.1
15/08/2024
49
 1,244,300 49.20 49.50 48.80 315,600 86,100 11.3
14/08/2024
49.20
 3,083,900 49 50.50 48.75 769,500 418,500 17.5

Chính sách bảo mật | Điều khoản sử dụng |