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)
16/11/2020
39.97
 896,740 40.50 40.92 39.97 37,890 494,190 -22.0
13/11/2020
40.50
 459,050 40.34 40.50 39.88 1,820 98,060 -4.7
12/11/2020
40.34
 356,940 40.55 40.75 40.21 36,670 266,350 -11.2
11/11/2020
40.55
 512,860 40.55 41.17 40.13 61,100 356,250 -14.4
10/11/2020
40.55
 1,107,700 40.26 41.42 37.48 168,890 215,080 -2.3
09/11/2020
40.26
 266,160 40.09 40.42 40.09 95,050 175,010 -3.9
06/11/2020
40.09
 147,850 40.42 40.50 39.84 1,500 107,740 -5.1
05/11/2020
40.42
 255,810 40.50 40.80 40.42 61,540 60,260 0.1
04/11/2020
40.50
 199,140 40.09 40.80 40.17 64,320 109,630 -2.2
03/11/2020
40.09
 80,450 40.13 40.50 40.09 7,560 54,920 -2.3
02/11/2020
40.13
 122,440 40.67 40.67 40.05 2,610 80,540 -3.8
30/10/2020
40.67
 523,960 40.01 40.67 39.09 1,960 313,150 -14.9
29/10/2020
40.01
 211,090 39.43 40.26 39.18 24,720 4,100 1.0
28/10/2020
39.43
 247,080 41.00 41.00 39.43 24,800 0 1.2
27/10/2020
41.00
 163,610 41.50 41.50 40.92 13,990 50,930 -1.8
26/10/2020
41.50
 266,000 41.09 41.50 40.84 116,850 15,810 5.0
23/10/2020
41.09
 238,360 41.00 41.25 40.75 55,530 70,320 -0.7
22/10/2020
41.00
 179,460 40.59 41.00 40.30 80,310 17,000 3.1
21/10/2020
40.59
 287,910 40.75 41.09 40.42 102,220 90,090 0.6
20/10/2020
40.75
 571,730 40.96 41.09 40.38 192,910 303,930 -5.4
19/10/2020
40.96
 678,150 41.46 41.50 40.92 379,960 551,920 -8.5
16/10/2020
41.46
 251,320 41.34 41.67 41.17 30 116,240 -5.8
15/10/2020
41.34
 460,270 41.09 42.00 41.34 69,050 221,640 -7.6
14/10/2020
41.09
 678,810 40.96 41.09 40.84 359,760 463,220 -5.1
13/10/2020
40.96
 167,150 40.96 41.42 40.88 31,150 78,150 -2.3
12/10/2020
40.96
 282,010 41.29 41.50 40.88 1,160 95,450 -4.7
09/10/2020
41.29
 218,150 41.34 41.67 41.29 60 131,300 -6.5
08/10/2020
41.34
 137,770 41.42 41.67 41.34 2,480 58,740 -2.8
07/10/2020
41.42
 485,060 41.67 41.75 41.42 12,160 282,600 -13.5
06/10/2020
41.67
 245,460 41.67 42.17 41.58 3,330 11,020 -0.4
05/10/2020
41.67
 256,340 42.00 42.08 41.67 6,830 75,060 -3.4
02/10/2020
42.00
 232,550 42.17 42.17 41.67 1,480 3,060 -0.1
01/10/2020
42.17
 145,990 41.75 42.33 41.92 33,260 3,110 1.5
30/09/2020
41.75
 178,430 42.00 42.17 41.50 1,800 1,330 0.0
29/09/2020
42.00
 244,710 42.58 42.83 42.00 156,520 65,240 4.7
28/09/2020
42.58
 177,110 42.83 42.91 42.33 6,830 52,900 -2.4
25/09/2020
42.83
 178,820 42.91 42.91 42.25 51,900 20,060 1.7
24/09/2020
42.91
 273,970 42.83 43.00 42.33 290,200 26,870 13.6
23/09/2020
42.83
 583,370 41.83 42.91 41.67 173,120 7,810 8.5
22/09/2020
41.83
 170,700 42.08 42.08 41.67 8,370 3,230 0.3
21/09/2020
42.08
 473,020 41.83 42.25 41.75 1,989,490 3,430 100.7
18/09/2020
41.83
 518,560 41.50 42.00 41.50 1,505,030 6,400 75.9
17/09/2020
41.50
 210,810 42.17 42.41 41.38 18,910 8,250 0.5
16/09/2020
42.17
 221,840 41.09 42.17 41.25 4,650 15,340 -0.5
15/09/2020
41.09
 1,658,590 41.34 41.42 40.67 12,650 379,600 -18.2
14/09/2020
41.34
 1,309,320 41.25 41.50 41.21 531,050 348,740 9.1
11/09/2020
41.25
 1,431,590 41.58 41.75 41.25 3,204,060 97,070 158.9
10/09/2020
41.58
 1,510,640 42.25 42.50 41.50 504,270 554,100 -2.4
09/09/2020
42.25
 1,610,170 42.50 42.50 41.92 535,640 26,610 25.9
08/09/2020
42.50
 1,444,420 42.41 43.00 42.17 503,000 28,830 24.3
07/09/2020
42.41
 2,220,460 42.83 43.08 42.17 551,150 300,450 12.9
04/09/2020
42.83
 2,920,060 43.24 43.24 42.08 4,308,490 587,140 192.1
03/09/2020: Cổ tức tiền mặt tỉ lệ: 10%
03/09/2020
43.24
 2,055,830 43.08 43.66 42.66 1,213,900 17,090 62.5
01/09/2020
43.08
 2,076,920 42.75 43.16 42.43 1,353,440 161,170 63.0
31/08/2020
42.75
 3,631,670 42.59 43.24 42.35 2,288,130 684,460 84.7
28/08/2020
42.59
 3,804,130 43.00 43.16 42.35 2,511,020 825,230 88.9
27/08/2020
43.00
 3,326,890 41.86 43.16 41.86 1,522,750 582,700 49.1
26/08/2020
41.86
 1,298,440 41.04 41.94 41.04 571,120 431,700 7.1
25/08/2020
41.04
 1,227,490 39.50 41.12 39.90 18,650 18,910 -0.0
24/08/2020
39.50
 1,037,310 37.91 39.58 38.19 213,100 52,850 7.7
21/08/2020
37.91
 548,520 37.74 38.15 37.74 10,450 268,010 -12.0
20/08/2020
37.74
 429,540 38.27 38.40 37.70 2,580 109,420 -5.0
19/08/2020
38.27
 562,910 37.50 38.27 37.38 4,500 118,760 -5.3
18/08/2020
37.50
 88,390 37.62 37.66 37.42 10,010 3,190 0.3
17/08/2020
37.62
 225,870 37.95 37.95 37.42 1,800 2,220 -0.0
14/08/2020
37.95
 509,440 37.95 37.99 37.58 107,130 1,330 4.9
13/08/2020
37.95
 380,300 37.87 38.27 37.74 72,820 54,380 0.9
12/08/2020
37.87
 660,600 37.21 37.87 37.21 55,700 45,140 0.5
11/08/2020
37.21
 549,990 36.81 37.26 36.77 370,840 262,870 4.9
10/08/2020
36.81
 310,330 36.32 36.97 36.32 17,220 0 0.8
07/08/2020
36.32
 221,640 36.32 36.40 36.07 13,980 8,000 0.3
06/08/2020
36.32
 432,920 36.20 36.48 35.87 14,610 6,150 0.4
05/08/2020
36.20
 234,150 36.24 36.48 35.91 3,690 8,730 -0.2
04/08/2020
36.24
 382,000 35.63 36.24 35.10 180,360 0 7.9
03/08/2020
35.63
 528,550 34.36 35.95 34.20 208,550 13,140 8.5
31/07/2020
34.36
 359,580 34.36 34.69 33.39 81,020 12,420 2.9
30/07/2020
34.36
 173,730 33.84 34.61 34.04 51,530 36,890 0.6
29/07/2020
33.84
 399,820 35.50 35.50 33.43 51,530 36,890 0.6
28/07/2020
35.50
 552,420 34.41 36.64 34.28 199,990 39,220 6.9
27/07/2020
34.41
 1,119,400 36.97 36.97 34.41 223,100 1,940 9.4
24/07/2020
36.97
 876,920 37.46 37.46 35.79 266,940 11,460 11.5
23/07/2020
37.46
 368,860 36.89 37.58 36.69 117,450 3,780 5.2
22/07/2020
36.89
 720,410 37.38 37.79 36.64 51,690 26,710 1.1
21/07/2020
37.38
 439,810 37.79 37.87 37.09 22,220 93,080 -3.3
20/07/2020
37.79
 574,960 38.68 38.68 37.74 146,030 106,960 1.8
17/07/2020
38.68
 1,335,770 38.15 39.33 38.11 117,590 128,610 -0.5
16/07/2020
38.15
 878,460 37.83 38.52 37.95 235,900 213,250 1.1
15/07/2020
37.83
 468,770 37.79 37.95 37.66 201,650 23,470 8.3
14/07/2020
37.79
 425,960 37.79 37.79 37.26 151,640 17,630 6.2
13/07/2020
37.79
 580,920 37.74 37.87 37.66 341,960 21,260 14.9
10/07/2020
37.74
 340,000 37.91 37.91 37.58 178,180 18,460 7.4
09/07/2020
37.91
 678,930 37.87 38.03 37.62 56,250 39,010 0.8
08/07/2020
37.87
 467,240 37.87 37.87 37.46 169,880 1,990 7.8
07/07/2020
37.87
 583,010 37.79 38.11 37.46 1,938,820 7,380 87.3
06/07/2020
37.79
 810,350 37.42 37.87 37.26 112,980 3,440 5.1
03/07/2020
37.42
 599,290 37.05 37.62 36.81 2,976,800 3,730 136.2
02/07/2020
37.05
 1,347,150 36.73 37.13 36.20 47,290 4,130 2.0
01/07/2020
36.73
 1,510,610 36.24 36.81 35.83 3,929,460 2,700 180.1
30/06/2020
36.24
 1,473,030 36.24 36.81 35.83 2,327,030 25,350 106.7
29/06/2020
36.24
 2,141,710 37.30 37.30 36.03 2,328,250 25,350 106.7

Chính sách bảo mật | Điều khoản sử dụng |