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)
07/09/2021
42.71
 1,205,400 43.30 43.56 42.45 245,700 136,100 5.6
06/09/2021
43.30
 1,375,400 43.05 43.98 43.05 554,000 64,500 25.2
01/09/2021
43.05
 1,320,900 42.11 43.30 42.11 69,600 8,400 3.1
31/08/2021
42.11
 1,101,500 41.99 42.37 41.95 94,300 446,700 -17.5
30/08/2021
41.99
 831,900 41.95 42.45 41.86 169,370 494,870 -16.1
27/08/2021
41.95
 797,100 41.27 41.95 41.14 187,200 114,500 3.6
26/08/2021
41.27
 754,100 41.99 42.45 41.27 32,600 363,600 -16.3
25/08/2021
41.99
 1,156,100 41.35 42.24 41.52 8,200 316,600 -15.2
24/08/2021
41.35
 1,279,500 41.10 41.78 41.10 106,600 397,400 -14.2
23/08/2021
41.10
 1,795,400 42.03 42.28 41.10 39,600 531,600 -24.2
20/08/2021
42.03
 1,982,900 43.64 43.81 41.95 61,600 231,800 -8.6
19/08/2021
43.64
 1,008,500 43.72 43.89 43.30 276,500 285,500 -0.5
18/08/2021
43.72
 1,016,100 43.72 43.98 43.47 101,100 274,700 -8.9
17/08/2021
43.72
 1,354,100 44.15 44.49 43.72 36,300 194,200 -8.2
16/08/2021
44.15
 1,051,300 44.83 44.83 43.22 39,700 71,000 -1.6
13/08/2021
44.83
 2,831,900 44.91 44.91 43.98 1,958,900 99,000 86.0
12/08/2021
44.91
 2,153,600 45.25 45.50 44.91 1,085,200 56,600 55.1
11/08/2021
45.25
 2,800,700 45.59 45.84 45.25 1,861,300 57,800 97.0
10/08/2021
45.59
 4,106,100 44.83 45.67 44.49 1,476,500 181,200 69.5
09/08/2021
44.83
 1,710,100 44.83 45.00 44.06 552,400 92,000 24.4
06/08/2021
44.83
 1,720,900 44.40 45.17 44.57 352,400 73,800 14.8
05/08/2021
44.40
 806,900 44.32 44.83 43.98 6,700 4,200 0.1
04/08/2021
44.32
 2,070,900 43.39 44.83 43.22 349,200 800 18.1
03/08/2021
43.39
 1,243,400 43.64 43.72 43.13 41,100 15,900 1.3
02/08/2021
43.64
 872,300 43.47 44.06 43.30 43,700 44,800 -0.0
30/07/2021
43.47
 1,306,000 43.22 43.81 43.05 378,100 16,900 18.5
29/07/2021
43.22
 1,719,000 42.79 43.22 42.33 200,900 500,600 -15.0
28/07/2021
42.79
 464,600 42.62 43.05 42.37 600 50,500 -2.5
27/07/2021
42.62
 975,000 42.28 43.13 42.37 3,700 320,900 -16.0
26/07/2021
42.28
 1,069,300 42.54 42.54 41.78 28,000 256,300 -11.3
23/07/2021
42.54
 1,002,500 43.13 43.13 42.45 73,800 88,400 -0.7
22/07/2021
43.13
 784,100 42.37 43.39 42.37 35,800 13,400 1.1
21/07/2021
42.37
 1,131,300 41.82 42.79 42.16 142,400 76,500 3.3
20/07/2021
41.82
 1,878,300 41.52 41.86 40.50 174,300 473,900 -14.4
19/07/2021
41.52
 1,312,400 43.30 43.30 41.10 146,200 91,800 2.6
16/07/2021
43.30
 1,041,300 43.13 43.64 43.13 142,000 336,700 -10.0
15/07/2021
43.13
 1,030,800 43.13 43.56 42.45 302,700 5,500 15.1
14/07/2021
43.13
 1,160,000 43.22 43.89 42.45 174,300 190,000 -0.7
13/07/2021
43.22
 1,200,100 42.07 43.39 42.24 318,800 60,300 13.1
12/07/2021
42.07
 2,701,900 43.05 43.30 40.93 267,100 248,600 0.7
09/07/2021
43.05
 2,491,500 44.32 44.83 42.20 125,100 33,400 4.7
08/07/2021
44.32
 1,593,300 45.08 45.08 43.98 80,800 6,500 2.3
07/07/2021
45.08
 2,287,100 43.81 45.08 43.22 501,100 5,500 26.0
06/07/2021
43.81
 1,955,600 46.18 47.03 43.81 67,600 10,200 3.1
05/07/2021
46.18
 2,150,300 46.94 47.20 45.59 47,300 195,000 -8.3
02/07/2021
46.94
 1,266,800 47.03 47.71 46.86 6,900 51,400 -2.5
01/07/2021
47.03
 2,307,300 46.44 47.45 45.76 624,000 180,000 24.5
30/06/2021
46.44
 2,339,900 47.62 47.79 46.44 51,900 33,700 1.0
29/06/2021
47.62
 2,488,400 48.39 48.39 47.03 36,500 129,700 -5.2
28/06/2021
48.39
 2,439,700 47.88 48.72 48.05 30,200 29,300 0.1
25/06/2021
47.88
 1,839,500 47.45 48.22 47.20 41,600 106,700 -3.6
24/06/2021
47.45
 2,592,500 47.88 48.22 47.11 38,400 6,000 1.8
23/06/2021: Cổ tức tiền mặt tỉ lệ: 12%
23/06/2021
47.88
 2,790,000 48.64 48.89 47.71 410,100 138,500 15.5
22/06/2021
48.64
 3,673,900 48.64 49.39 48.56 418,700 75,100 20.2
21/06/2021
48.64
 6,573,200 46.90 49.05 47.23 51,100 14,900 2.1
18/06/2021
46.90
 2,319,300 47.06 47.23 46.65 359,300 108,100 14.2
17/06/2021
47.06
 3,096,600 46.48 47.39 45.65 145,900 256,300 -6.2
16/06/2021
46.48
 4,148,100 45.49 47.15 45.73 482,400 324,700 8.8
15/06/2021
45.49
 7,003,300 45.65 46.07 44.82 2,699,900 931,100 97.5
14/06/2021
45.65
 6,387,700 44.82 45.98 44.90 2,077,600 1,057,600 55.2
11/06/2021
44.82
 5,131,500 43.58 44.99 43.66 3,306,900 701,100 140.1
10/06/2021
43.58
 3,102,600 44.66 44.66 43.33 79,600 0 4.2
09/06/2021
44.66
 4,049,700 45.40 45.57 44.07 944,000 868,600 4.4
08/06/2021
45.40
 5,831,000 46.98 46.98 45.32 2,509,800 102,100 134.6
07/06/2021
46.98
 6,463,900 47.48 48.14 45.65 1,507,200 197,500 73.8
04/06/2021
47.48
 5,913,000 45.98 47.73 45.32 1,304,800 42,800 69.5
03/06/2021
45.98
 4,369,300 45.82 46.40 45.73 647,400 140,400 28.0
02/06/2021
45.82
 4,807,300 45.40 46.48 45.40 113,000 33,200 4.4
01/06/2021
45.40
 2,062,500 45.32 46.15 45.24 18,600 39,100 -1.1
31/05/2021
45.32
 4,350,300 45.49 45.65 44.90 2,465,500 34,800 133.4
28/05/2021
45.49
 4,141,900 44.74 45.65 44.66 2,714,500 8,600 148.3
27/05/2021
44.74
 4,228,500 45.90 45.90 44.66 2,555,900 60,900 136.0
26/05/2021
45.90
 4,817,200 46.65 46.65 45.73 2,506,600 47,000 136.5
25/05/2021
46.65
 3,987,700 46.73 46.81 46.15 2,518,600 331,000 122.7
24/05/2021
46.73
 3,111,800 47.64 47.64 46.15 41,100 21,700 1.1
21/05/2021
47.64
 2,248,400 45.15 47.64 44.66 31,600 79,900 -2.7
20/05/2021
45.15
 1,480,900 44.99 45.49 44.41 32,500 493,200 -24.9
19/05/2021
44.99
 2,808,800 44.82 45.90 44.90 44,400 1,077,800 -56.3
18/05/2021
44.82
 2,399,700 44.82 45.15 44.41 1,500 1,199,400 -64.5
17/05/2021
44.82
 2,314,100 45.49 46.15 44.74 106,200 1,199,900 -59.6
14/05/2021
45.49
 2,380,600 44.82 45.57 44.82 2,000 947,500 -51.5
13/05/2021
44.82
 2,040,100 44.24 45.07 44.16 302,700 728,400 -22.9
12/05/2021
44.24
 2,193,100 43.99 44.49 43.83 54,800 1,004,900 -50.4
11/05/2021
43.99
 1,711,900 44.24 44.57 43.99 160,400 364,500 -10.9
10/05/2021
44.24
 2,939,400 42.08 44.41 42.08 6,100 521,800 -26.9
07/05/2021
42.08
 1,861,800 42.17 42.25 41.58 4,200 418,400 -20.9
06/05/2021
42.17
 1,035,200 42.25 43.00 41.09 1,900 504,200 -25.6
05/05/2021
42.25
 1,453,500 41.21 43.33 41.67 19,900 283,000 -13.4
04/05/2021
41.21
 1,098,200 41.75 41.75 40.67 120,800 393,200 -13.5
29/04/2021
41.75
 1,037,100 41.50 42.00 41.17 214,500 483,300 -13.4
28/04/2021
41.50
 1,396,000 40.34 41.67 40.42 467,400 544,200 -3.6
27/04/2021
40.34
 2,050,800 41.46 41.50 40.34 192,000 793,100 -29.5
26/04/2021
41.46
 1,127,800 42.33 43.16 41.21 163,900 308,300 -7.1
23/04/2021
42.33
 2,184,900 42.33 42.66 41.83 200,300 1,017,400 -41.3
22/04/2021
42.33
 1,485,700 43.91 43.91 42.33 152,700 451,000 -15.3
20/04/2021
43.91
 1,359,900 43.58 44.82 43.58 180,700 236,600 -2.9
19/04/2021
43.58
 1,408,700 43.83 44.16 43.58 349,200 777,200 -22.5
16/04/2021
43.83
 1,472,100 45.15 45.32 43.16 55,300 494,900 -23.4
15/04/2021
45.15
 2,122,700 45.82 46.65 44.66 119,700 1,063,300 -51.3
14/04/2021
45.82
 844,600 45.57 46.07 45.15 147,500 107,500 2.2

Chính sách bảo mật | Điều khoản sử dụng |