Tập đoàn Xăng Dầu Việt Nam (plx)

46.50
-1.95
(-4.02%)
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
(2026-02-23) 		-9.95 -17.90% 157,543,200 -10,337,300 -606.8
45.65
69.50
48.45
2 tháng
(2026-01-19) 		-9.95 -17.90% 344,957,400 -4,625,100 -302.9
45.65
69.50
48.45
3 tháng
(2025-12-18) 		10.85 31.18% 485,634,700 -3,510,400 -252.5
34.80
69.50
48.45
6 tháng
(2025-09-19) 		10.30 29.14% 585,567,800 -20,112,900 -822.5
32.70
69.50
48.45
12 tháng
(2025-03-24) 		5.74 14.38% 833,028,700 -37,702,056 -1,429.4
29.95
69.50
48.45
24 tháng
(2024-03-28) 		10.69 30.56% 1,197,550,800 -38,296,631 -1,431.3
29.95
69.50
48.45
36 tháng
(2023-04-03) 		11.34 33.04% 1,447,099,000 -44,499,154 -1,684.2
29.70
69.50
48.45
60 tháng
(2021-04-13) 		-1.55 -3.29% 2,238,516,300 -26,084,795 -777.7
22.56
69.50
48.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/10/2021
47.05
 1,830,000 47.31 47.66 46.87 45,300 141,000 -5.1
14/10/2021
47.31
 1,634,100 47.22 47.66 47.13 31,200 66,500 -1.9
13/10/2021
47.22
 1,768,800 48.28 48.36 47.22 30,700 360,300 -17.9
12/10/2021
48.28
 2,970,900 48.19 48.63 47.57 969,600 542,600 23.6
11/10/2021
48.19
 1,873,000 47.31 48.54 47.75 411,300 24,100 20.8
08/10/2021
47.31
 975,300 47.40 47.66 46.96 20,200 44,500 -1.3
07/10/2021
47.40
 2,783,100 47.31 47.84 46.08 322,100 94,300 12.2
06/10/2021
47.31
 1,460,000 47.31 47.84 46.96 600 82,500 -4.4
05/10/2021
47.31
 1,392,800 47.22 47.84 47.05 300,000 136,100 8.8
04/10/2021
47.22
 3,732,500 45.55 47.57 46.34 373,100 31,200 18.4
01/10/2021
45.55
 2,380,900 45.29 45.91 44.94 370,110 695,910 -16.8
30/09/2021
45.29
 969,100 45.64 45.99 45.20 22,600 16,000 0.3
29/09/2021
45.64
 2,210,600 44.85 46.08 44.76 305,200 12,500 15.2
28/09/2021
44.85
 2,247,200 43.97 45.29 43.97 237,100 905,400 -34.1
27/09/2021
43.97
 1,496,700 43.89 44.68 43.97 245,100 376,200 -6.6
24/09/2021
43.89
 951,000 44.06 44.68 43.75 38,400 48,400 -0.5
23/09/2021
44.06
 919,700 43.97 44.68 43.89 40,200 15,100 1.3
22/09/2021
43.97
 553,000 43.54 44.41 43.54 10,000 40,700 -1.5
21/09/2021
43.54
 981,600 43.89 43.89 43.27 5,000 64,200 -2.9
20/09/2021
43.89
 1,142,300 44.50 45.03 43.89 8,800 89,600 -4.1
17/09/2021
44.50
 893,600 44.76 45.03 44.50 160,900 209,900 -2.5
16/09/2021
44.76
 1,014,800 44.68 45.47 44.59 118,800 76,900 2.1
15/09/2021
44.68
 847,800 43.97 44.68 43.97 133,900 95,300 2.0
14/09/2021
43.97
 648,500 44.15 44.59 43.97 119,900 232,400 -5.7
13/09/2021
44.15
 1,201,200 44.33 44.85 44.15 80,100 137,600 -2.9
10/09/2021
44.33
 702,400 44.41 44.76 44.33 203,800 82,400 6.2
09/09/2021
44.41
 746,700 43.27 44.59 43.45 235,300 101,100 6.7
08/09/2021
43.27
 915,600 44.24 44.33 43.27 2,900 339,400 -16.8
07/09/2021
44.24
 1,205,400 44.85 45.12 43.97 245,700 136,100 5.6
06/09/2021
44.85
 1,375,400 44.59 45.55 44.59 554,000 64,500 25.2
01/09/2021
44.59
 1,320,900 43.62 44.85 43.62 69,600 8,400 3.1
31/08/2021
43.62
 1,101,500 43.49 43.89 43.45 94,300 446,700 -17.5
30/08/2021
43.49
 831,900 43.45 43.97 43.36 169,370 494,870 -16.1
27/08/2021
43.45
 797,100 42.75 43.45 42.61 187,200 114,500 3.6
26/08/2021
42.75
 754,100 43.49 43.97 42.75 32,600 363,600 -16.3
25/08/2021
43.49
 1,156,100 42.83 43.75 43.01 8,200 316,600 -15.2
24/08/2021
42.83
 1,279,500 42.57 43.27 42.57 106,600 397,400 -14.2
23/08/2021
42.57
 1,795,400 43.54 43.80 42.57 39,600 531,600 -24.2
20/08/2021
43.54
 1,982,900 45.20 45.38 43.45 61,600 231,800 -8.6
19/08/2021
45.20
 1,008,500 45.29 45.47 44.85 276,500 285,500 -0.5
18/08/2021
45.29
 1,016,100 45.29 45.55 45.03 101,100 274,700 -8.9
17/08/2021
45.29
 1,354,100 45.73 46.08 45.29 36,300 194,200 -8.2
16/08/2021
45.73
 1,051,300 46.43 46.43 44.76 39,700 71,000 -1.6
13/08/2021
46.43
 2,831,900 46.52 46.52 45.55 1,958,900 99,000 86.0
12/08/2021
46.52
 2,153,600 46.87 47.13 46.52 1,085,200 56,600 55.1
11/08/2021
46.87
 2,800,700 47.22 47.49 46.87 1,861,300 57,800 97.0
10/08/2021
47.22
 4,106,100 46.43 47.31 46.08 1,476,500 181,200 69.5
09/08/2021
46.43
 1,710,100 46.43 46.61 45.64 552,400 92,000 24.4
06/08/2021
46.43
 1,720,900 45.99 46.78 46.17 352,400 73,800 14.8
05/08/2021
45.99
 806,900 45.91 46.43 45.55 6,700 4,200 0.1
04/08/2021
45.91
 2,070,900 44.94 46.43 44.76 349,200 800 18.1
03/08/2021
44.94
 1,243,400 45.20 45.29 44.68 41,100 15,900 1.3
02/08/2021
45.20
 872,300 45.03 45.64 44.85 43,700 44,800 -0.0
30/07/2021
45.03
 1,306,000 44.76 45.38 44.59 378,100 16,900 18.5
29/07/2021
44.76
 1,719,000 44.33 44.76 43.84 200,900 500,600 -15.0
28/07/2021
44.33
 464,600 44.15 44.59 43.89 600 50,500 -2.5
27/07/2021
44.15
 975,000 43.80 44.68 43.89 3,700 320,900 -16.0
26/07/2021
43.80
 1,069,300 44.06 44.06 43.27 28,000 256,300 -11.3
23/07/2021
44.06
 1,002,500 44.68 44.68 43.97 73,800 88,400 -0.7
22/07/2021
44.68
 784,100 43.89 44.94 43.89 35,800 13,400 1.1
21/07/2021
43.89
 1,131,300 43.32 44.33 43.67 142,400 76,500 3.3
20/07/2021
43.32
 1,878,300 43.01 43.36 41.96 174,300 473,900 -14.4
19/07/2021
43.01
 1,312,400 44.85 44.85 42.57 146,200 91,800 2.6
16/07/2021
44.85
 1,041,300 44.68 45.20 44.68 142,000 336,700 -10.0
15/07/2021
44.68
 1,030,800 44.68 45.12 43.97 302,700 5,500 15.1
14/07/2021
44.68
 1,160,000 44.76 45.47 43.97 174,300 190,000 -0.7
13/07/2021
44.76
 1,200,100 43.58 44.94 43.75 318,800 60,300 13.1
12/07/2021
43.58
 2,701,900 44.59 44.85 42.39 267,100 248,600 0.7
09/07/2021
44.59
 2,491,500 45.91 46.43 43.71 125,100 33,400 4.7
08/07/2021
45.91
 1,593,300 46.70 46.70 45.55 80,800 6,500 2.3
07/07/2021
46.70
 2,287,100 45.38 46.70 44.76 501,100 5,500 26.0
06/07/2021
45.38
 1,955,600 47.84 48.71 45.38 67,600 10,200 3.1
05/07/2021
47.84
 2,150,300 48.63 48.89 47.22 47,300 195,000 -8.3
02/07/2021
48.63
 1,266,800 48.71 49.42 48.54 6,900 51,400 -2.5
01/07/2021
48.71
 2,307,300 48.10 49.15 47.40 624,000 180,000 24.5
30/06/2021
48.10
 2,339,900 49.33 49.50 48.10 51,900 33,700 1.0
29/06/2021
49.33
 2,488,400 50.12 50.12 48.71 36,500 129,700 -5.2
28/06/2021
50.12
 2,439,700 49.59 50.47 49.77 30,200 29,300 0.1
25/06/2021
49.59
 1,839,500 49.15 49.94 48.89 41,600 106,700 -3.6
24/06/2021
49.15
 2,592,500 49.59 49.94 48.80 38,400 6,000 1.8
23/06/2021: Cổ tức tiền mặt tỉ lệ: 12%
23/06/2021
49.59
 2,790,000 50.38 50.65 49.42 410,100 138,500 15.5
22/06/2021
50.38
 3,673,900 50.38 51.16 50.30 418,700 75,100 20.2
21/06/2021
50.38
 6,573,200 48.58 50.81 48.92 51,100 14,900 2.1
18/06/2021
48.58
 2,319,300 48.75 48.92 48.32 359,300 108,100 14.2
17/06/2021
48.75
 3,096,600 48.15 49.09 47.29 145,900 256,300 -6.2
16/06/2021
48.15
 4,148,100 47.11 48.83 47.37 482,400 324,700 8.8
15/06/2021
47.11
 7,003,300 47.29 47.72 46.43 2,699,900 931,100 97.5
14/06/2021
47.29
 6,387,700 46.43 47.63 46.51 2,077,600 1,057,600 55.2
11/06/2021
46.43
 5,131,500 45.14 46.60 45.22 3,306,900 701,100 140.1
10/06/2021
45.14
 3,102,600 46.25 46.25 44.88 79,600 0 4.2
09/06/2021
46.25
 4,049,700 47.03 47.20 45.65 944,000 868,600 4.4
08/06/2021
47.03
 5,831,000 48.66 48.66 46.94 2,509,800 102,100 134.6
07/06/2021
48.66
 6,463,900 49.18 49.87 47.29 1,507,200 197,500 73.8
04/06/2021
49.18
 5,913,000 47.63 49.44 46.94 1,304,800 42,800 69.5
03/06/2021
47.63
 4,369,300 47.46 48.06 47.37 647,400 140,400 28.0
02/06/2021
47.46
 4,807,300 47.03 48.15 47.03 113,000 33,200 4.4
01/06/2021
47.03
 2,062,500 46.94 47.80 46.86 18,600 39,100 -1.1
31/05/2021
46.94
 4,350,300 47.11 47.29 46.51 2,465,500 34,800 133.4
28/05/2021
47.11
 4,141,900 46.34 47.29 46.25 2,714,500 8,600 148.3
27/05/2021
46.34
 4,228,500 47.54 47.54 46.25 2,555,900 60,900 136.0

Chính sách bảo mật | Điều khoản sử dụng |