Tập đoàn Xăng Dầu Việt Nam (plx)

37.80
-0.40
(-1.05%)
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
(2026-08-18) 		0.25 0.66% 115,027,300 1,384,712 0
35.15
57.30
37.80
2 tháng
(2026-07-20) 		5.09 15.36% 166,832,600 1,384,712 0
31.52
57.30
37.80
3 tháng
(2026-06-19) 		0.89 2.38% 209,210,600 1,384,712 0
31.52
57.30
37.80
6 tháng
(2026-03-23) 		-1.38 -3.49% 483,989,300 1,384,712 0
31.52
57.30
37.80
12 tháng
(2025-09-22) 		4.56 13.54% 1,114,813,400 1,384,712 0
31.52
67.10
37.80
24 tháng
(2024-09-27) 		-3.79 -9.02% 1,527,218,000 1,384,712 0
28.91
67.10
37.80
36 tháng
(2023-10-03) 		5.84 18.04% 1,903,660,400 1,384,712 0
28.68
67.10
37.80
60 tháng
(2021-10-13) 		-7.39 -16.21% 2,591,815,600 2,628,880 -124.3
21.78
67.10
37.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/11/2022
22.97
 2,378,400 21.78 23.06 20.27 333,350 132,140 5.2
15/11/2022
21.78
 1,349,000 23.41 23.41 21.78 125,605 84,500 1.0
14/11/2022
23.41
 793,600 24.03 24.03 22.53 254,300 46,200 5.5
11/11/2022
24.03
 528,600 23.85 24.47 23.81 132,900 28,310 2.8
10/11/2022
23.85
 1,090,300 25.53 25.53 23.85 128,500 80,910 1.3
09/11/2022: Cổ tức tiền mặt tỉ lệ: 12%
09/11/2022
25.53
 666,500 24.96 25.71 25.09 320,300 48,730 7.8
08/11/2022
24.96
 757,800 24.45 25.00 23.98 231,900 4,490 6.7
07/11/2022
24.45
 686,300 24.40 25.00 24.15 134,900 116,900 0.5
04/11/2022
24.40
 1,051,200 24.79 24.79 24.19 365,100 40,000 9.4
03/11/2022
24.79
 595,500 24.83 25.04 24.49 88,200 100,100 -0.3
02/11/2022
24.83
 579,400 24.66 25.17 24.70 17,600 28,070 -0.3
01/11/2022
24.66
 787,900 24.15 25.00 24.53 66,200 17,200 1.4
31/10/2022
24.15
 855,100 24.57 24.57 23.51 17,100 51,500 -1.0
28/10/2022
24.57
 593,800 24.66 25.08 24.32 7,800 70,720 -1.8
27/10/2022
24.66
 668,500 23.51 24.74 23.64 81,500 1,200 2.3
26/10/2022
23.51
 627,300 23.73 24.11 23.39 29,800 28,400 0.0
25/10/2022
23.73
 1,631,100 24.83 25.08 23.13 181,200 1,600 5.1
24/10/2022
24.83
 1,452,100 26.69 27.29 24.83 122,300 2,600 3.6
21/10/2022
26.69
 1,845,900 28.39 28.56 26.69 301,500 394,900 -3.2
20/10/2022
28.39
 932,400 28.18 28.77 28.05 382,400 107,900 9.2
19/10/2022
28.18
 651,300 28.18 28.64 28.01 39,000 90,600 -1.7
18/10/2022
28.18
 626,300 27.88 28.56 28.05 36,500 36,800 -0.0
17/10/2022
27.88
 880,400 28.56 28.56 27.71 38,000 89,200 -1.7
14/10/2022
28.56
 1,056,100 28.56 29.02 28.43 13,800 19,500 -0.2
13/10/2022
28.56
 513,400 28.73 28.81 28.22 18,200 64,700 -1.6
12/10/2022
28.73
 1,434,300 27.96 29.02 27.79 257,100 35,000 7.5
11/10/2022
27.96
 1,433,300 28.39 29.07 27.96 369,600 106,540 8.7
10/10/2022
28.39
 1,485,100 26.95 28.64 26.86 388,200 24,200 12.2
07/10/2022
26.95
 1,371,800 27.29 27.71 26.52 211,800 24,400 6.0
06/10/2022
27.29
 899,200 27.96 28.39 27.29 220,900 33,700 6.0
05/10/2022
27.96
 987,500 27.12 28.22 27.46 180,500 2,400 5.9
04/10/2022
27.12
 1,241,000 27.41 28.22 27.12 171,400 35,300 4.4
03/10/2022
27.41
 1,340,100 27.88 29.11 27.41 41,088 148,442 -3.5
30/09/2022
27.88
 2,003,200 29.11 29.11 27.50 74,500 303,400 -7.5
29/09/2022
29.11
 945,300 29.57 30.34 29.11 21,000 1,800 0.7
28/09/2022
29.57
 718,100 30.00 30.00 29.49 7,500 64,400 -2.0
27/09/2022
30.00
 1,338,700 30.59 30.89 29.83 8,700 9,430 -0.0
26/09/2022
30.59
 1,477,500 31.52 31.52 30.25 79,200 30,720 1.8
23/09/2022
31.52
 1,750,100 31.82 31.90 31.44 13,200 265,030 -9.4
22/09/2022
31.82
 1,460,000 32.12 32.16 31.35 16,000 337,500 -12.1
21/09/2022
32.12
 699,500 32.20 32.45 31.95 7,700 6,000 0.1
20/09/2022
32.20
 1,325,700 32.20 32.45 31.78 21,300 281,200 -9.9
19/09/2022
32.20
 1,122,400 33.17 33.43 32.12 53,200 23,100 1.1
16/09/2022
33.17
 692,900 33.30 33.47 33.05 60,919 42,650 0.7
15/09/2022
33.30
 724,000 33.39 33.73 33.30 34,500 389,800 -4.6
14/09/2022
33.39
 1,068,200 33.98 33.98 33.22 2,600 118,400 0.4
13/09/2022
33.98
 538,200 34.11 34.32 33.90 13,000 98,000 0.4
12/09/2022
34.11
 467,200 34.06 34.74 34.11 8,900 15,700 -2.0
09/09/2022
34.06
 650,000 33.73 34.06 33.64 9,800 59,800 -2.0
08/09/2022
33.73
 1,169,900 33.90 34.23 33.64 35,300 139,200 -4.1
07/09/2022
33.90
 2,462,800 35.17 35.17 33.90 8,900 321,700 -12.5
06/09/2022
35.17
 1,498,300 35.51 35.84 35.17 8,400 24,800 -0.7
05/09/2022
35.51
 1,257,000 35.76 36.10 35.51 219,000 60,200 6.7
31/08/2022
35.76
 1,095,000 35.80 35.97 35.59 22,100 9,100 0.5
30/08/2022
35.80
 1,821,500 36.35 36.86 35.76 4,500 107,400 -4.3
29/08/2022
36.35
 2,361,900 36.86 36.86 35.34 54,100 89,000 -1.5
26/08/2022
36.86
 1,933,400 37.20 37.45 36.73 88,800 200 3.9
25/08/2022
37.20
 946,800 37.12 37.62 37.07 36,900 600 1.6
24/08/2022
37.12
 1,409,200 37.28 37.62 37.03 40,000 215,300 -7.7
23/08/2022
37.28
 3,993,800 35.89 37.37 35.67 141,800 103,300 1.7
22/08/2022
35.89
 988,200 36.18 36.61 35.80 12,200 34,500 -0.9
19/08/2022
36.18
 1,495,800 35.93 36.78 35.84 85,600 107,600 -0.9
18/08/2022
35.93
 1,375,600 36.14 36.23 35.72 65,500 67,200 -0.1
17/08/2022
36.14
 1,560,700 36.65 36.86 36.10 45,200 32,200 0.6
16/08/2022
36.65
 2,545,400 35.67 36.65 35.51 98,700 5,600 4.0
15/08/2022
35.67
 1,526,200 35.55 35.93 35.38 24,200 15,200 0.4
12/08/2022
35.55
 690,900 35.46 35.93 35.29 15,700 2,200 0.6
11/08/2022
35.46
 1,382,000 35.55 36.01 35.17 34,200 16,100 0.8
10/08/2022
35.55
 1,192,600 35.67 35.67 35.25 9,900 2,800 0.3
09/08/2022
35.67
 1,639,000 35.97 36.65 35.63 11,000 11,700 -0.0
08/08/2022
35.97
 1,603,600 35.29 36.06 35.34 22,500 0 1.0
05/08/2022
35.29
 1,453,000 35.67 35.84 35.17 19,800 45,900 -1.1
04/08/2022
35.67
 1,511,100 34.66 35.84 34.74 81,400 89,000 -0.3
03/08/2022
34.66
 1,442,600 34.74 35.12 34.49 67,200 56,200 0.4
02/08/2022
34.74
 1,275,500 35.42 35.42 34.70 43,700 35,700 0.3
01/08/2022
35.42
 1,113,400 34.83 35.42 34.02 45,700 3,600 1.8
29/07/2022
34.83
 443,300 35.17 35.21 34.83 6,100 142,000 -5.6
28/07/2022
35.17
 694,400 35.00 35.59 35.04 79,500 139,000 -2.5
27/07/2022
35.00
 350,200 34.62 35.08 34.15 7,800 154,100 -6.0
26/07/2022
34.62
 247,700 34.83 35.25 34.57 4,900 18,800 -0.6
25/07/2022
34.83
 470,100 35.42 35.42 34.49 27,000 29,800 -0.1
22/07/2022
35.42
 471,800 35.89 35.93 35.42 2,900 26,600 0.4
21/07/2022
35.89
 396,100 36.31 36.31 35.59 13,000 41,600 -1.2
20/07/2022
36.31
 914,800 35.67 36.95 35.76 14,500 10,100 0.2
19/07/2022
35.67
 1,069,900 34.11 35.67 34.23 20,000 0 0.8
18/07/2022
34.11
 402,900 33.73 34.40 33.90 1,200 8,600 -0.3
15/07/2022
33.73
 349,400 33.98 34.02 33.68 200 23,700 -0.9
14/07/2022
33.98
 218,100 33.85 34.23 33.68 8,000 0 0.3
13/07/2022
33.85
 363,900 34.23 34.23 33.68 2,000 24,500 -0.9
12/07/2022
34.23
 455,900 33.47 34.28 33.56 25,100 3,000 0.9
11/07/2022
33.47
 317,000 33.34 33.98 33.22 4,200 26,000 -0.9
08/07/2022
33.34
 253,600 33.05 33.77 32.88 32,200 535,700 -0.9
07/07/2022
33.05
 419,400 32.37 33.73 32.37 41,700 21,900 0.8
06/07/2022
32.37
 571,200 34.02 34.02 32.37 28,500 63,100 -1.3
05/07/2022
34.02
 313,200 34.19 34.62 33.90 5,900 28,600 -0.9
04/07/2022
34.19
 212,300 34.40 34.91 34.15 13,800 33,700 -0.8
01/07/2022
34.40
 539,300 34.15 34.49 33.39 32,500 42,400 -0.4
30/06/2022
34.15
 636,800 34.74 35.00 33.98 3,900 41,800 -1.5
29/06/2022
34.74
 437,200 35.42 35.42 34.62 2,600 60,300 -2.4
28/06/2022
35.42
 561,600 35.17 35.84 35.00 201,800 39,300 6.8

Chính sách bảo mật | Điều khoản sử dụng |