Tập đoàn Xăng Dầu Việt Nam (plx)

58.90
1.20
(2.08%)
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
(2025-12-31) 		22.40 63.46% 233,307,500 7,180,800 364.2
35.30
60.90
58.90
2 tháng
(2025-12-01) 		23.25 67.49% 274,468,600 5,845,200 317.2
33.70
60.90
58.90
3 tháng
(2025-11-03) 		23.40 68.22% 308,982,300 -945,200 83.5
33.50
60.90
58.90
6 tháng
(2025-08-04) 		21.10 57.65% 439,944,600 -16,275,199 -447.2
32.70
60.90
58.90
12 tháng
(2025-02-04) 		19 49.09% 654,524,500 -26,769,814 -799.2
29.95
60.90
58.90
24 tháng
(2024-02-15) 		24.83 75.54% 1,006,074,800 -25,957,444 -752.5
29.95
60.90
58.90
36 tháng
(2023-02-15) 		22.24 62.73% 1,247,356,400 -38,418,961 -1,192.7
29.70
60.90
58.90
60 tháng
(2021-02-25) 		7.49 14.92% 2,088,741,300 -1,221,995 677.9
22.56
60.90
58.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/03/2020
28.95
 845,640 30.47 30.47 28.35 19,280 347,580 -11.7
12/03/2020
30.47
 465,400 32.75 32.75 30.47 16,900 91,770 -2.9
11/03/2020
32.75
 385,470 35.07 35.88 32.63 20,750 108,750 -3.7
10/03/2020
35.07
 518,640 37.04 37.04 34.47 17,780 182,480 -7.2
09/03/2020
37.04
 262,470 39.80 39.80 37.04 290 15,360 -0.7
06/03/2020
39.80
 167,080 40.28 40.28 39.72 580 21,630 -1.0
05/03/2020
40.28
 165,440 40.28 40.68 40.28 5,050 44,710 -2.0
04/03/2020
40.28
 149,030 40.28 40.52 40.20 0 72,170 -3.6
03/03/2020
40.28
 241,940 40.68 41.24 40.28 227,490 349,370 -6.2
02/03/2020
40.68
 135,280 41.32 41.32 40.68 500 26,970 -1.4
28/02/2020
41.32
 290,640 41.00 41.72 40.20 91,310 46,660 2.3
27/02/2020
41.00
 238,530 40.12 41.00 40.12 82,810 21,450 3.1
26/02/2020
40.12
 290,260 40.68 40.68 40.12 1,000 34,240 -1.7
25/02/2020
40.68
 282,590 40.52 40.84 40.12 0 10,640 -0.5
24/02/2020
40.52
 441,450 42.28 42.28 40.28 50,220 15,590 1.7
21/02/2020
42.28
 288,010 42.60 42.76 42.28 6,790 5,010 0.1
20/02/2020
42.60
 292,760 42.36 42.84 42.52 58,420 9,360 2.6
19/02/2020
42.36
 337,410 42.28 42.68 42.28 14,770 500 0.8
18/02/2020
42.28
 254,370 42.52 42.52 42.12 8,510 2,320 0.3
17/02/2020
42.52
 371,440 42.68 42.76 42.20 16,580 0 0.9
14/02/2020
42.68
 612,290 42.68 43.00 42.60 92,330 0 4.9
13/02/2020
42.68
 506,100 42.36 43.08 42.28 47,180 20 2.5
12/02/2020
42.36
 637,550 42.28 42.52 42.28 106,150 0 5.6
11/02/2020
42.28
 427,820 41.32 42.28 41.24 199,090 2,970 10.3
10/02/2020
41.32
 357,180 41.48 41.48 40.60 149,100 72,150 4.0
07/02/2020
41.48
 345,610 41.64 42.04 41.40 34,060 43,350 -0.5
06/02/2020
41.64
 547,380 41.24 41.88 41.00 110,870 124,880 -0.7
05/02/2020
41.24
 186,410 40.60 41.64 40.68 53,140 289,960 -12.6
04/02/2020
40.60
 578,180 40.84 41.64 40.04 615,360 693,630 -4.0

Chính sách bảo mật | Điều khoản sử dụng |