Tập đoàn Xăng Dầu Việt Nam (plx)

46
-2.45
(-5.06%)
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)
05/08/2020
37.49
 234,150 37.54 37.79 37.20 3,690 8,730 -0.2
04/08/2020
37.54
 382,000 36.90 37.54 36.36 180,360 0 7.9
03/08/2020
36.90
 528,550 35.60 37.24 35.43 208,550 13,140 8.5
31/07/2020
35.60
 359,580 35.60 35.93 34.58 81,020 12,420 2.9
30/07/2020
35.60
 173,730 35.05 35.85 35.26 51,530 36,890 0.6
29/07/2020
35.05
 399,820 36.78 36.78 34.63 51,530 36,890 0.6
28/07/2020
36.78
 552,420 35.64 37.96 35.51 199,990 39,220 6.9
27/07/2020
35.64
 1,119,400 38.30 38.30 35.64 223,100 1,940 9.4
24/07/2020
38.30
 876,920 38.80 38.80 37.07 266,940 11,460 11.5
23/07/2020
38.80
 368,860 38.21 38.93 38.00 117,450 3,780 5.2
22/07/2020
38.21
 720,410 38.72 39.14 37.96 51,690 26,710 1.1
21/07/2020
38.72
 439,810 39.14 39.22 38.42 22,220 93,080 -3.3
20/07/2020
39.14
 574,960 40.07 40.07 39.10 146,030 106,960 1.8
17/07/2020
40.07
 1,335,770 39.52 40.74 39.48 117,590 128,610 -0.5
16/07/2020
39.52
 878,460 39.18 39.90 39.31 235,900 213,250 1.1
15/07/2020
39.18
 468,770 39.14 39.31 39.01 201,650 23,470 8.3
14/07/2020
39.14
 425,960 39.14 39.14 38.59 151,640 17,630 6.2
13/07/2020
39.14
 580,920 39.10 39.22 39.01 341,960 21,260 14.9
10/07/2020
39.10
 340,000 39.27 39.27 38.93 178,180 18,460 7.4
09/07/2020
39.27
 678,930 39.22 39.39 38.97 56,250 39,010 0.8
08/07/2020
39.22
 467,240 39.22 39.22 38.80 169,880 1,990 7.8
07/07/2020
39.22
 583,010 39.14 39.48 38.80 1,938,820 7,380 87.3
06/07/2020
39.14
 810,350 38.76 39.22 38.59 112,980 3,440 5.1
03/07/2020
38.76
 599,290 38.38 38.97 38.13 2,976,800 3,730 136.2
02/07/2020
38.38
 1,347,150 38.04 38.46 37.49 47,290 4,130 2.0
01/07/2020
38.04
 1,510,610 37.54 38.13 37.11 3,929,460 2,700 180.1
30/06/2020
37.54
 1,473,030 37.54 38.13 37.11 2,327,030 25,350 106.7
29/06/2020
37.54
 2,141,710 38.63 38.63 37.33 2,328,250 25,350 106.7
26/06/2020
38.63
 1,794,130 38.67 38.97 38.21 2,326,270 25,350 106.7
25/06/2020
38.67
 1,579,880 38.72 38.72 37.79 139,710 1,840 6.3
24/06/2020
38.72
 1,882,350 39.01 39.01 38.30 1,002,770 4,310 46.4
23/06/2020
39.01
 2,106,770 38.80 39.22 38.04 363,770 1,040 16.7
22/06/2020
38.80
 1,997,120 38.80 39.05 38.04 6,200 7,390 -0.1
19/06/2020
38.80
 1,795,970 39.39 39.81 38.72 6,750 23,650 -0.8
18/06/2020
39.39
 1,266,690 38.59 39.81 38.46 653,450 7,070 30.1
17/06/2020
38.59
 2,149,680 37.37 38.67 37.37 1,205,610 4,230 53.8
16/06/2020
37.37
 1,056,690 37.11 38.13 37.20 203,750 720 9.1
15/06/2020
37.11
 638,070 38.13 38.38 36.95 100,730 27,910 3.2
12/06/2020
38.13
 1,063,220 37.45 38.13 36.19 6,350 154,200 -6.5
11/06/2020
37.45
 997,810 40.24 40.49 37.45 238,110 48,570 9.0
10/06/2020
40.24
 690,860 40.15 40.24 39.31 163,290 2,060 7.7
09/06/2020
40.15
 670,760 40.49 40.57 39.98 110,930 16,220 4.5
08/06/2020
40.49
 1,541,960 39.64 40.57 39.90 383,490 12,890 17.7
05/06/2020
39.64
 586,880 39.77 39.81 38.30 106,830 38,590 3.2
04/06/2020
39.77
 868,580 39.39 39.98 39.56 163,750 32,590 6.2
03/06/2020
39.39
 508,870 39.14 39.64 39.22 20,190 12,450 0.4
02/06/2020
39.14
 1,306,180 39.05 39.73 38.93 98,420 166,920 -3.2
01/06/2020
39.05
 817,190 38.93 39.39 38.93 12,490 186,000 -8.0
29/05/2020
38.93
 806,010 39.48 39.52 38.84 49,110 165,290 -5.4
28/05/2020
39.48
 458,950 39.56 39.64 39.27 20,840 21,840 -0.0
27/05/2020
39.56
 958,690 39.56 40.19 39.56 9,680 258,440 -11.7
26/05/2020
39.56
 626,270 39.10 39.64 39.14 9,110 19,810 -0.5
25/05/2020
39.10
 625,220 39.14 39.48 38.38 9,170 26,170 -0.8
22/05/2020
39.14
 795,930 39.64 39.64 38.97 830 25,740 -1.2
21/05/2020
39.64
 1,019,750 39.52 40.07 39.22 8,660 45,700 -1.7
20/05/2020
39.52
 738,990 39.48 39.52 38.89 376,290 7,880 17.2
19/05/2020
39.48
 1,378,600 38.25 40.07 39.05 371,890 29,810 16.0
18/05/2020
38.25
 851,610 37.54 38.38 37.54 244,800 220 11.0
15/05/2020
37.54
 1,240,110 38.46 38.76 37.54 25,980 76,980 -2.3
14/05/2020
38.46
 995,730 38.51 38.63 37.83 633,170 207,940 19.4
13/05/2020
38.51
 1,755,200 38.42 39.22 37.62 311,500 37,140 12.6
12/05/2020
38.42
 1,799,500 37.37 38.80 36.61 426,190 214,430 9.3
11/05/2020
37.37
 1,344,010 36.95 37.54 36.82 370,320 278,100 4.1
08/05/2020
36.95
 2,375,610 35.47 37.92 35.60 911,830 119,390 34.7
07/05/2020
35.47
 1,269,830 35.39 35.76 35.09 327,860 530 13.8
06/05/2020
35.39
 1,700,870 34.08 35.68 34.50 227,020 118,760 4.5
05/05/2020
34.08
 545,090 33.82 34.29 33.32 152,100 16,490 5.5
04/05/2020
33.82
 883,050 33.99 34.88 33.74 10,450 233,110 -9.0
29/04/2020
33.99
 707,440 33.49 34.25 33.49 173,370 178,450 -0.2
28/04/2020
33.49
 1,226,410 33.91 34.16 32.94 27,600 310,240 -11.1
27/04/2020
33.91
 1,102,230 34.88 34.88 33.87 30,630 288,280 -10.5
24/04/2020
34.88
 1,094,050 34.33 35.01 34.25 105,470 1,330 4.3
23/04/2020
34.33
 1,233,190 34.33 35.09 34.16 10,470 69,700 -2.4
22/04/2020
34.33
 1,125,610 34.46 34.46 32.73 47,730 166,070 -4.7
21/04/2020
34.46
 2,649,020 37.03 37.03 34.46 13,030 143,580 -5.3
20/04/2020
37.03
 2,466,850 34.92 37.20 34.92 169,430 11,850 6.7
17/04/2020
34.92
 1,594,470 34.58 35.13 34.54 24,960 5,850 0.8
16/04/2020
34.58
 1,953,570 33.66 34.92 33.61 82,470 13,050 2.8
15/04/2020
33.66
 1,210,150 33.40 34.12 33.02 65,260 122,170 -2.3
14/04/2020
33.40
 1,122,090 34.04 34.04 32.90 15,940 209,820 -7.6
13/04/2020
34.04
 1,328,310 34.37 34.92 34.04 59,950 88,340 -1.2
10/04/2020
34.37
 1,638,300 33.74 35.01 33.40 205,760 97,080 4.4
09/04/2020
33.74
 1,936,030 32.39 34.58 32.90 200,720 708,470 -20.3
08/04/2020
32.39
 941,540 32.77 32.77 32.05 62,330 581,330 -19.9
07/04/2020
32.77
 1,194,700 33.82 33.82 32.14 47,780 253,140 -8.0
06/04/2020
33.82
 1,924,660 33.66 34.63 33.66 17,660 623,950 -24.4
03/04/2020
33.66
 851,510 32.81 34.08 33.15 37,290 38,900 -0.1
01/04/2020
32.81
 595,360 30.79 32.90 30.37 166,590 1,440 6.4
31/03/2020
30.79
 383,160 30.20 31.59 29.94 107,160 32,120 2.8
30/03/2020: Cổ tức tiền mặt tỉ lệ: 20%
30/03/2020
30.20
 728,950 31.63 31.63 29.61 8,600 12,740 -0.2
27/03/2020
31.63
 713,230 31.59 31.71 30.51 310,390 0 12.2
26/03/2020
31.59
 418,920 32.11 32.83 31.23 7,980 2,000 0.2
25/03/2020
32.11
 469,810 30.03 32.11 30.83 170,140 173,200 -0.1
24/03/2020
30.03
 1,147,220 30.27 30.35 28.35 12,760 299,120 -10.6
23/03/2020
30.27
 585,750 32.51 32.51 30.27 120 62,130 -2.3
20/03/2020
32.51
 381,290 32.11 33.23 32.11 4,110 28,420 -1.0
19/03/2020
32.11
 510,280 33.71 33.71 32.11 2,920 142,390 -5.8
18/03/2020
33.71
 880,510 31.51 33.71 32.03 2,920 142,390 -5.8
17/03/2020
31.51
 535,980 29.47 31.51 29.23 227,850 275,750 -1.9
16/03/2020
29.47
 632,180 28.95 30.59 29.07 29,870 217,170 -6.9

Chính sách bảo mật | Điều khoản sử dụng |