Tập đoàn Xăng Dầu Việt Nam (plx)

46.15
-2.30
(-4.75%)
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)
24/12/2020
45.31
 833,500 45.65 46.25 42.56 212,180 213,130 0.0
23/12/2020
45.65
 866,960 45.74 46.68 45.65 68,260 213,750 -7.8
22/12/2020
45.74
 640,360 46.43 46.43 45.57 7,880 197,590 -10.0
21/12/2020
46.43
 838,750 46.25 46.51 45.74 331,570 5,970 17.5
18/12/2020
46.25
 839,990 44.97 46.25 44.97 367,230 170,040 10.6
17/12/2020
44.97
 1,365,140 46.17 46.17 44.54 54,130 276,950 -11.6
16/12/2020
46.17
 651,030 46.34 46.43 46.00 30,590 233,660 -10.9
15/12/2020
46.34
 1,249,090 46.86 47.29 46.00 324,270 914,040 -31.5
14/12/2020
46.86
 1,162,870 45.57 46.86 45.74 424,430 5,250 22.7
11/12/2020
45.57
 1,131,390 44.36 45.57 44.45 260,650 24,420 12.4
10/12/2020
44.36
 906,890 44.97 45.57 44.36 252,790 3,380 13.0
09/12/2020
44.97
 1,540,750 43.59 45.57 43.59 357,640 127,750 11.9
08/12/2020
43.59
 768,990 44.11 44.19 43.50 208,420 263,020 -2.8
07/12/2020
44.11
 534,840 43.68 44.19 43.85 211,990 63,930 7.6
04/12/2020
43.68
 901,290 43.50 44.36 43.50 32,230 217,630 -9.5
03/12/2020
43.50
 688,180 43.76 44.11 43.25 109,600 329,420 -11.1
02/12/2020
43.76
 632,830 43.50 44.19 42.99 156,340 870 7.9
01/12/2020
43.50
 907,360 43.68 43.68 42.56 92,200 136,910 -2.2
30/11/2020
43.68
 515,420 44.11 44.36 43.68 37,140 28,010 0.5
27/11/2020
44.11
 627,770 44.19 44.62 43.76 29,440 194,630 -8.5
26/11/2020
44.19
 1,630,020 43.33 44.88 43.16 20,200 653,080 -32.5
25/11/2020
43.33
 694,950 43.16 43.85 43.16 114,290 135,580 -1.1
24/11/2020
43.16
 886,820 43.59 43.76 42.64 31,550 147,260 -5.8
23/11/2020
43.59
 776,920 43.50 44.11 42.90 43,960 189,570 -7.4
20/11/2020
43.50
 705,480 43.59 43.93 43.50 231,690 241,440 -0.5
19/11/2020
43.59
 1,877,310 41.61 44.19 41.78 52,040 459,110 -20.6
18/11/2020
41.61
 485,750 41.61 41.91 41.57 19,460 65,070 -2.2
17/11/2020
41.61
 468,290 41.40 41.78 41.40 93,570 316,420 -10.8
16/11/2020
41.40
 896,740 41.96 42.39 41.40 37,890 494,190 -22.0
13/11/2020
41.96
 459,050 41.78 41.96 41.31 1,820 98,060 -4.7
12/11/2020
41.78
 356,940 42.00 42.21 41.66 36,670 266,350 -11.2
11/11/2020
42.00
 512,860 42.00 42.64 41.57 61,100 356,250 -14.4
10/11/2020
42.00
 1,107,700 41.70 42.90 38.82 168,890 215,080 -2.3
09/11/2020
41.70
 266,160 41.53 41.87 41.53 95,050 175,010 -3.9
06/11/2020
41.53
 147,850 41.87 41.96 41.27 1,500 107,740 -5.1
05/11/2020
41.87
 255,810 41.96 42.26 41.87 61,540 60,260 0.1
04/11/2020
41.96
 199,140 41.53 42.26 41.61 64,320 109,630 -2.2
03/11/2020
41.53
 80,450 41.57 41.96 41.53 7,560 54,920 -2.3
02/11/2020
41.57
 122,440 42.13 42.13 41.48 2,610 80,540 -3.8
30/10/2020
42.13
 523,960 41.44 42.13 40.49 1,960 313,150 -14.9
29/10/2020
41.44
 211,090 40.84 41.70 40.58 24,720 4,100 1.0
28/10/2020
40.84
 247,080 42.47 42.47 40.84 24,800 0 1.2
27/10/2020
42.47
 163,610 42.99 42.99 42.39 13,990 50,930 -1.8
26/10/2020
42.99
 266,000 42.56 42.99 42.30 116,850 15,810 5.0
23/10/2020
42.56
 238,360 42.47 42.73 42.21 55,530 70,320 -0.7
22/10/2020
42.47
 179,460 42.04 42.47 41.74 80,310 17,000 3.1
21/10/2020
42.04
 287,910 42.21 42.56 41.87 102,220 90,090 0.6
20/10/2020
42.21
 571,730 42.43 42.56 41.83 192,910 303,930 -5.4
19/10/2020
42.43
 678,150 42.94 42.99 42.39 379,960 551,920 -8.5
16/10/2020
42.94
 251,320 42.82 43.16 42.64 30 116,240 -5.8
15/10/2020
42.82
 460,270 42.56 43.50 42.82 69,050 221,640 -7.6
14/10/2020
42.56
 678,810 42.43 42.56 42.30 359,760 463,220 -5.1
13/10/2020
42.43
 167,150 42.43 42.90 42.34 31,150 78,150 -2.3
12/10/2020
42.43
 282,010 42.77 42.99 42.34 1,160 95,450 -4.7
09/10/2020
42.77
 218,150 42.82 43.16 42.77 60 131,300 -6.5
08/10/2020
42.82
 137,770 42.90 43.16 42.82 2,480 58,740 -2.8
07/10/2020
42.90
 485,060 43.16 43.25 42.90 12,160 282,600 -13.5
06/10/2020
43.16
 245,460 43.16 43.68 43.07 3,330 11,020 -0.4
05/10/2020
43.16
 256,340 43.50 43.59 43.16 6,830 75,060 -3.4
02/10/2020
43.50
 232,550 43.68 43.68 43.16 1,480 3,060 -0.1
01/10/2020
43.68
 145,990 43.25 43.85 43.42 33,260 3,110 1.5
30/09/2020
43.25
 178,430 43.50 43.68 42.99 1,800 1,330 0.0
29/09/2020
43.50
 244,710 44.11 44.36 43.50 156,520 65,240 4.7
28/09/2020
44.11
 177,110 44.36 44.45 43.85 6,830 52,900 -2.4
25/09/2020
44.36
 178,820 44.45 44.45 43.76 51,900 20,060 1.7
24/09/2020
44.45
 273,970 44.36 44.54 43.85 290,200 26,870 13.6
23/09/2020
44.36
 583,370 43.33 44.45 43.16 173,120 7,810 8.5
22/09/2020
43.33
 170,700 43.59 43.59 43.16 8,370 3,230 0.3
21/09/2020
43.59
 473,020 43.33 43.76 43.25 1,989,490 3,430 100.7
18/09/2020
43.33
 518,560 42.99 43.50 42.99 1,505,030 6,400 75.9
17/09/2020
42.99
 210,810 43.68 43.93 42.86 18,910 8,250 0.5
16/09/2020
43.68
 221,840 42.56 43.68 42.73 4,650 15,340 -0.5
15/09/2020
42.56
 1,658,590 42.82 42.90 42.13 12,650 379,600 -18.2
14/09/2020
42.82
 1,309,320 42.73 42.99 42.69 531,050 348,740 9.1
11/09/2020
42.73
 1,431,590 43.07 43.25 42.73 3,204,060 97,070 158.9
10/09/2020
43.07
 1,510,640 43.76 44.02 42.99 504,270 554,100 -2.4
09/09/2020
43.76
 1,610,170 44.02 44.02 43.42 535,640 26,610 25.9
08/09/2020
44.02
 1,444,420 43.93 44.54 43.68 503,000 28,830 24.3
07/09/2020
43.93
 2,220,460 44.36 44.62 43.68 551,150 300,450 12.9
04/09/2020
44.36
 2,920,060 44.79 44.79 43.59 4,308,490 587,140 192.1
03/09/2020: Cổ tức tiền mặt tỉ lệ: 10%
03/09/2020
44.79
 2,055,830 44.62 45.22 44.19 1,213,900 17,090 62.5
01/09/2020
44.62
 2,076,920 44.28 44.71 43.95 1,353,440 161,170 63.0
31/08/2020
44.28
 3,631,670 44.12 44.79 43.86 2,288,130 684,460 84.7
28/08/2020
44.12
 3,804,130 44.54 44.71 43.86 2,511,020 825,230 88.9
27/08/2020
44.54
 3,326,890 43.36 44.71 43.36 1,522,750 582,700 49.1
26/08/2020
43.36
 1,298,440 42.51 43.44 42.51 571,120 431,700 7.1
25/08/2020
42.51
 1,227,490 40.91 42.60 41.33 18,650 18,910 -0.0
24/08/2020
40.91
 1,037,310 39.27 40.99 39.56 213,100 52,850 7.7
21/08/2020
39.27
 548,520 39.10 39.52 39.10 10,450 268,010 -12.0
20/08/2020
39.10
 429,540 39.64 39.77 39.05 2,580 109,420 -5.0
19/08/2020
39.64
 562,910 38.84 39.64 38.72 4,500 118,760 -5.3
18/08/2020
38.84
 88,390 38.97 39.01 38.76 10,010 3,190 0.3
17/08/2020
38.97
 225,870 39.31 39.31 38.76 1,800 2,220 -0.0
14/08/2020
39.31
 509,440 39.31 39.35 38.93 107,130 1,330 4.9
13/08/2020
39.31
 380,300 39.22 39.64 39.10 72,820 54,380 0.9
12/08/2020
39.22
 660,600 38.55 39.22 38.55 55,700 45,140 0.5
11/08/2020
38.55
 549,990 38.13 38.59 38.08 370,840 262,870 4.9
10/08/2020
38.13
 310,330 37.62 38.30 37.62 17,220 0 0.8
07/08/2020
37.62
 221,640 37.62 37.70 37.37 13,980 8,000 0.3
06/08/2020
37.62
 432,920 37.49 37.79 37.16 14,610 6,150 0.4

Chính sách bảo mật | Điều khoản sử dụng |