Tập đoàn Xăng Dầu Việt Nam (plx)

34.40
-0.55
(-1.57%)
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
(2025-11-05) 		-0.25 -0.71% 38,114,400 -5,549,500 -191.0
33.50
35.20
34.40
2 tháng
(2025-10-06) 		0.80 2.34% 69,618,000 -11,327,400 -387.3
32.70
35.20
34.40
3 tháng
(2025-09-08) 		-0.55 -1.55% 100,844,000 -18,266,100 -631.5
32.70
36.10
34.40
6 tháng
(2025-06-09) 		-0.85 -2.37% 257,846,700 -30,685,669 -1,074.9
32.70
40.30
34.40
12 tháng
(2024-12-10) 		-4.04 -10.37% 413,786,400 -34,497,469 -1,191.8
29.95
43.06
34.40
24 tháng
(2023-12-18) 		3.38 10.72% 760,115,000 -33,472,444 -1,127.5
29.95
48.96
34.40
36 tháng
(2022-12-21) 		7.96 29.48% 1,005,259,400 -39,102,138 -1,330.7
26.99
48.96
34.40
60 tháng
(2020-12-31) 		-11.99 -25.55% 1,858,652,060 -14,374,575 -39.2
22.56
55.65
34.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/07/2019
51.73
 446,330 51.65 51.97 51.65 8,230 17,450 -0.6
12/07/2019
51.65
 3,474,210 51.73 51.89 51.57 2,916,940 0 188.1
11/07/2019
51.73
 920,080 51.25 51.81 51.33 168,460 5,510 10.5
10/07/2019
51.25
 1,606,680 51.25 51.41 51.09 1,114,730 70,150 66.9
09/07/2019
51.25
 1,514,430 51.17 51.33 50.85 1,156,310 103,000 67.4
08/07/2019
51.17
 1,660,650 51.65 51.89 51.09 1,228,360 40,640 76.0
05/07/2019
51.65
 2,258,300 51.49 51.81 51.49 1,575,380 47,900 98.5
04/07/2019
51.49
 1,755,450 51.25 51.57 51.17 1,247,620 192,470 67.8
03/07/2019
51.25
 1,463,210 51.41 51.57 51.09 1,218,790 237,760 62.9
02/07/2019
51.41
 2,425,770 50.69 51.49 50.69 1,473,570 251,220 78.2
01/07/2019
50.69
 784,510 47.65 50.69 49.33 25,020 180,590 -9.7
28/06/2019
47.65
 597,200 49.57 50.05 47.65 82,110 226,790 -8.4
27/06/2019
49.57
 217,100 50.29 50.37 49.57 2,040 18,570 -1.0
26/06/2019
50.29
 296,970 49.57 50.37 49.57 55,730 20 3.5
25/06/2019
49.57
 589,610 50.05 50.05 49.41 81,750 277,610 -12.1
24/06/2019
50.05
 489,060 50.45 50.45 49.81 6,730 163,650 -9.8
21/06/2019
50.45
 501,900 50.85 51.25 50.21 29,490 65,720 -2.3
20/06/2019
50.85
 839,620 49.25 51.17 49.25 38,360 71,620 -2.1
19/06/2019
49.25
 207,820 48.85 49.65 49.01 4,070 9,400 -0.3
18/06/2019
48.85
 210,760 49.09 49.25 48.61 13,620 26,600 -0.8
17/06/2019
49.09
 204,660 49.17 49.65 48.93 26,920 25,420 0.1
14/06/2019
49.17
 138,480 49.25 49.73 49.17 4,780 0 0.3
13/06/2019
49.25
 188,640 49.49 49.65 49.01 3,480 30 0.2
12/06/2019
49.49
 276,490 49.97 49.97 49.49 103,810 0 6.4
11/06/2019
49.97
 371,780 49.97 50.37 49.73 175,920 68,270 6.7
10/06/2019
49.97
 277,790 49.97 50.53 49.81 115,550 41,700 4.6
07/06/2019
49.97
 329,820 49.41 50.05 48.93 91,700 20,190 4.4
06/06/2019
49.41
 347,040 49.65 49.89 48.45 118,620 0 7.3
05/06/2019
49.65
 289,450 49.81 50.45 49.57 136,290 0 8.5
04/06/2019
49.81
 385,590 49.09 49.81 49.09 187,080 54,880 8.2
03/06/2019
49.09
 1,010,070 50.53 50.53 48.05 535,050 555,090 -1.2
31/05/2019
50.53
 1,037,660 51.89 51.89 50.37 453,410 43,930 26.1
30/05/2019: Cổ tức tiền mặt tỉ lệ: 26%
30/05/2019
51.89
 701,090 51.41 52.21 51.73 298,280 0 19.4
29/05/2019
51.41
 534,840 51.87 51.87 51.18 257,660 600 17.2
28/05/2019
51.87
 760,700 50.80 51.87 50.72 469,300 117,740 23.4
27/05/2019
50.80
 653,220 50.80 51.10 50.56 463,750 251,010 14.1
24/05/2019
50.80
 1,466,210 51.95 51.95 50.41 154,860 264,540 -7.4
23/05/2019
51.95
 1,139,760 51.03 51.95 50.18 221,210 75,640 9.6
22/05/2019
51.03
 988,930 50.49 51.18 50.49 103,100 17,380 5.7
21/05/2019
50.49
 736,610 50.95 51.03 50.18 98,290 53,530 2.9
20/05/2019
50.95
 1,066,800 49.87 51.18 49.64 153,820 20,410 8.7
17/05/2019
49.87
 768,370 49.56 50.41 49.56 117,320 1,680 7.5
16/05/2019
49.56
 837,330 49.56 50.03 49.26 133,270 73,970 3.8
15/05/2019
49.56
 1,828,520 48.02 50.03 48.26 152,240 4,960 9.5
14/05/2019
48.02
 1,070,900 46.79 48.02 46.79 17,310 282,500 -16.5
13/05/2019
46.79
 257,440 47.18 47.33 46.79 290 25,290 -1.5
10/05/2019
47.18
 327,390 46.64 47.49 46.72 1,280 6,270 -0.3
09/05/2019
46.64
 536,070 46.87 47.10 46.56 185,060 60,350 7.6
08/05/2019
46.87
 415,580 47.10 47.18 46.56 31,750 13,460 1.1
07/05/2019
47.10
 417,000 46.95 47.49 46.95 52,940 38,030 0.9
06/05/2019
46.95
 1,048,040 47.41 47.41 46.56 383,040 3,000 23.2
03/05/2019
47.41
 332,640 48.10 48.10 47.41 0 26,260 -1.6
02/05/2019
48.10
 443,010 47.95 48.33 47.72 37,850 23,460 0.9
26/04/2019
47.95
 1,410,390 47.33 48.02 47.18 119,120 257,100 -8.6
25/04/2019
47.33
 354,690 47.56 47.56 47.10 138,690 3,300 8.3
24/04/2019
47.56
 790,290 47.18 47.64 47.26 263,690 530 16.2
23/04/2019
47.18
 757,150 46.56 47.41 46.56 150,000 100 9.2
22/04/2019
46.56
 488,510 46.72 47.10 46.33 10,000 100 0.6
19/04/2019
46.72
 457,310 46.56 46.95 46.49 15,000 400,000 -23.4
18/04/2019
46.56
 538,860 47.02 47.10 46.02 70 5,060 -0.3
17/04/2019
47.02
 1,350,850 46.95 47.79 47.02 158,120 369,250 -13.1
16/04/2019
46.95
 775,260 46.95 47.10 46.33 242,500 4,010 14.5
12/04/2019
46.95
 424,050 46.79 47.02 46.41 56,600 9,600 2.9
11/04/2019
46.79
 607,620 46.95 47.18 46.64 1,280 0 0.1
10/04/2019
46.95
 830,410 47.56 47.56 46.72 18,600 5,500 0.8
09/04/2019
47.56
 1,635,520 48.18 48.49 47.56 714,680 117,300 37.1
08/04/2019
48.18
 1,412,570 47.26 48.26 47.33 360,070 19,740 21.1
05/04/2019
47.26
 773,290 46.79 47.33 46.64 145,960 35,500 6.7
04/04/2019
46.79
 608,720 46.79 47.02 46.64 7,100 1,000 0.4
03/04/2019
46.79
 829,910 46.41 47.02 46.33 5,160 1,270 0.2
02/04/2019
46.41
 655,270 46.95 47.49 46.33 470 2,360 -0.1
01/04/2019
46.95
 1,200,470 45.72 46.95 45.95 448,280 189,660 15.7
29/03/2019
45.72
 1,256,540 45.79 46.18 45.64 158,810 13,420 8.7
28/03/2019
45.79
 836,530 45.25 45.95 44.64 205,340 590 12.1
27/03/2019
45.25
 621,860 44.41 45.41 44.64 90,240 16,910 4.3
26/03/2019
44.41
 1,212,450 44.64 45.33 44.25 850 176,840 -10.2
25/03/2019
44.64
 1,861,980 45.41 45.41 44.18 506,290 2,360 29.2
22/03/2019
45.41
 1,606,140 45.79 46.10 45.33 207,010 25,790 10.7
21/03/2019
45.79
 2,115,260 47.49 47.87 44.64 252,920 2,940 15.0
20/03/2019
47.49
 1,699,650 47.79 47.79 46.79 612,760 17,910 36.5
19/03/2019
47.79
 1,816,150 48.10 48.33 47.56 777,500 5,900 48.1
18/03/2019
48.10
 1,714,570 48.02 48.72 47.49 478,980 40,080 27.3
15/03/2019
48.02
 2,274,270 47.10 48.18 46.87 862,040 42,030 50.8
14/03/2019
47.10
 1,532,650 47.56 48.10 46.95 260,870 0 16.1
13/03/2019
47.56
 2,346,380 47.72 48.33 47.41 156,040 2,950 9.5
12/03/2019
47.72
 2,858,810 46.49 47.72 46.79 226,540 8,600 13.3
11/03/2019
46.49
 2,131,290 46.56 46.72 46.02 262,170 16,550 14.8
08/03/2019
46.56
 2,534,770 46.95 47.33 46.33 233,930 13,590 13.4
07/03/2019
46.95
 1,802,470 47.33 47.72 46.87 283,360 2,800 17.2
06/03/2019
47.33
 3,156,200 45.72 47.33 45.72 460,740 8,050 27.2
05/03/2019
45.72
 2,693,520 46.49 46.64 45.48 7,580 5,320 0.1
04/03/2019
46.49
 3,433,740 45.10 46.79 45.10 1,500 5,880 -0.3
01/03/2019
45.10
 2,076,360 43.48 45.18 43.48 46,710 96,080 -2.8
28/02/2019
43.48
 2,532,900 43.64 44.25 43.33 276,390 170,120 6.1
27/02/2019
43.64
 1,784,860 43.87 44.33 43.41 6,600 39,500 -1.9
26/02/2019
43.87
 1,456,500 45.10 45.10 43.87 1,090 258,700 -14.8
25/02/2019
45.10
 1,366,700 45.02 45.72 45.10 429,200 3,850 25.1
22/02/2019
45.02
 1,129,680 44.87 45.41 44.48 304,620 980 17.8
21/02/2019
44.87
 1,723,040 43.71 44.95 43.79 453,110 12,390 25.5
20/02/2019
43.71
 927,820 44.41 44.41 43.56 27,190 49,170 -1.2

Chính sách bảo mật | Điều khoản sử dụng |