Tập đoàn Xăng Dầu Việt Nam (plx)

38.60
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
(2026-05-18) 		-6.65 -14.73% 98,104,100 -4,111,222 0
38.50
45.15
38.60
2 tháng
(2026-04-17) 		-1.45 -3.63% 176,977,900 -5,581,309 0
36.80
45.15
38.60
3 tháng
(2026-03-18) 		-9.95 -20.54% 273,225,500 -7,365,614 -31.7
36.80
48.45
38.60
6 tháng
(2025-12-18) 		3.70 10.63% 758,860,200 -10,876,014 -284.2
34.80
69.50
38.60
12 tháng
(2025-06-23) 		-1.70 -4.23% 1,007,908,500 -42,685,483 -1,395.8
32.70
69.50
38.60
24 tháng
(2024-06-26) 		-2.52 -6.15% 1,366,320,800 -46,889,884 -1,519.0
29.95
69.50
38.60
36 tháng
(2023-07-03) 		4.05 11.76% 1,676,686,600 -52,082,858 -1,723.2
29.70
69.50
38.60
60 tháng
(2021-07-12) 		-5.08 -11.66% 2,337,730,000 -46,570,509 -1,559.4
22.56
69.50
38.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/05/2021
47.54
 4,817,200 48.32 48.32 47.37 2,506,600 47,000 136.5
25/05/2021
48.32
 3,987,700 48.40 48.49 47.80 2,518,600 331,000 122.7
24/05/2021
48.40
 3,111,800 49.35 49.35 47.80 41,100 21,700 1.1
21/05/2021
49.35
 2,248,400 46.77 49.35 46.25 31,600 79,900 -2.7
20/05/2021
46.77
 1,480,900 46.60 47.11 46.00 32,500 493,200 -24.9
19/05/2021
46.60
 2,808,800 46.43 47.54 46.51 44,400 1,077,800 -56.3
18/05/2021
46.43
 2,399,700 46.43 46.77 46.00 1,500 1,199,400 -64.5
17/05/2021
46.43
 2,314,100 47.11 47.80 46.34 106,200 1,199,900 -59.6
14/05/2021
47.11
 2,380,600 46.43 47.20 46.43 2,000 947,500 -51.5
13/05/2021
46.43
 2,040,100 45.83 46.68 45.74 302,700 728,400 -22.9
12/05/2021
45.83
 2,193,100 45.57 46.08 45.40 54,800 1,004,900 -50.4
11/05/2021
45.57
 1,711,900 45.83 46.17 45.57 160,400 364,500 -10.9
10/05/2021
45.83
 2,939,400 43.59 46.00 43.59 6,100 521,800 -26.9
07/05/2021
43.59
 1,861,800 43.68 43.76 43.07 4,200 418,400 -20.9
06/05/2021
43.68
 1,035,200 43.76 44.54 42.56 1,900 504,200 -25.6
05/05/2021
43.76
 1,453,500 42.69 44.88 43.16 19,900 283,000 -13.4
04/05/2021
42.69
 1,098,200 43.25 43.25 42.13 120,800 393,200 -13.5
29/04/2021
43.25
 1,037,100 42.99 43.50 42.64 214,500 483,300 -13.4
28/04/2021
42.99
 1,396,000 41.78 43.16 41.87 467,400 544,200 -3.6
27/04/2021
41.78
 2,050,800 42.94 42.99 41.78 192,000 793,100 -29.5
26/04/2021
42.94
 1,127,800 43.85 44.71 42.69 163,900 308,300 -7.1
23/04/2021
43.85
 2,184,900 43.85 44.19 43.33 200,300 1,017,400 -41.3
22/04/2021
43.85
 1,485,700 45.48 45.48 43.85 152,700 451,000 -15.3
20/04/2021
45.48
 1,359,900 45.14 46.43 45.14 180,700 236,600 -2.9
19/04/2021
45.14
 1,408,700 45.40 45.74 45.14 349,200 777,200 -22.5
16/04/2021
45.40
 1,472,100 46.77 46.94 44.71 55,300 494,900 -23.4
15/04/2021
46.77
 2,122,700 47.46 48.32 46.25 119,700 1,063,300 -51.3
14/04/2021
47.46
 844,600 47.20 47.72 46.77 147,500 107,500 2.2
13/04/2021
47.20
 1,443,600 48.06 48.23 47.20 496,300 222,900 15.2
12/04/2021
48.06
 1,616,600 48.06 48.15 47.72 464,600 410,100 3.1
09/04/2021
48.06
 749,700 48.06 48.40 47.89 182,700 41,500 7.9
08/04/2021
48.06
 740,900 47.97 48.40 47.80 138,700 47,800 5.1
07/04/2021
47.97
 1,256,900 47.97 47.97 47.54 325,200 813,000 -27.1
06/04/2021
47.97
 1,105,900 48.06 48.15 47.54 274,100 491,800 -12.1
05/04/2021
48.06
 1,662,400 48.58 49.44 47.80 333,200 608,500 -15.0
02/04/2021
48.58
 1,046,700 48.40 49.01 48.49 124,600 27,300 5.5
01/04/2021
48.40
 679,900 47.37 48.49 47.37 203,100 52,900 8.4
31/03/2021
47.37
 935,900 47.72 48.75 47.37 61,700 437,900 -20.9
30/03/2021
47.72
 969,300 47.80 48.23 47.63 214,300 385,800 -9.5

Chính sách bảo mật | Điều khoản sử dụng |