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)
26/06/2020
37.30
 1,794,130 37.34 37.62 36.89 2,326,270 25,350 106.7
25/06/2020
37.34
 1,579,880 37.38 37.38 36.48 139,710 1,840 6.3
24/06/2020
37.38
 1,882,350 37.66 37.66 36.97 1,002,770 4,310 46.4
23/06/2020
37.66
 2,106,770 37.46 37.87 36.73 363,770 1,040 16.7
22/06/2020
37.46
 1,997,120 37.46 37.70 36.73 6,200 7,390 -0.1
19/06/2020
37.46
 1,795,970 38.03 38.44 37.38 6,750 23,650 -0.8
18/06/2020
38.03
 1,266,690 37.26 38.44 37.13 653,450 7,070 30.1
17/06/2020
37.26
 2,149,680 36.07 37.34 36.07 1,205,610 4,230 53.8
16/06/2020
36.07
 1,056,690 35.83 36.81 35.91 203,750 720 9.1
15/06/2020
35.83
 638,070 36.81 37.05 35.67 100,730 27,910 3.2
12/06/2020
36.81
 1,063,220 36.16 36.81 34.93 6,350 154,200 -6.5
11/06/2020
36.16
 997,810 38.84 39.09 36.16 238,110 48,570 9.0
10/06/2020
38.84
 690,860 38.76 38.84 37.95 163,290 2,060 7.7
09/06/2020
38.76
 670,760 39.09 39.17 38.60 110,930 16,220 4.5
08/06/2020
39.09
 1,541,960 38.27 39.17 38.52 383,490 12,890 17.7
05/06/2020
38.27
 586,880 38.40 38.44 36.97 106,830 38,590 3.2
04/06/2020
38.40
 868,580 38.03 38.60 38.19 163,750 32,590 6.2
03/06/2020
38.03
 508,870 37.79 38.27 37.87 20,190 12,450 0.4
02/06/2020
37.79
 1,306,180 37.70 38.36 37.58 98,420 166,920 -3.2
01/06/2020
37.70
 817,190 37.58 38.03 37.58 12,490 186,000 -8.0
29/05/2020
37.58
 806,010 38.11 38.15 37.50 49,110 165,290 -5.4
28/05/2020
38.11
 458,950 38.19 38.27 37.91 20,840 21,840 -0.0
27/05/2020
38.19
 958,690 38.19 38.80 38.19 9,680 258,440 -11.7
26/05/2020
38.19
 626,270 37.74 38.27 37.79 9,110 19,810 -0.5
25/05/2020
37.74
 625,220 37.79 38.11 37.05 9,170 26,170 -0.8
22/05/2020
37.79
 795,930 38.27 38.27 37.62 830 25,740 -1.2
21/05/2020
38.27
 1,019,750 38.15 38.68 37.87 8,660 45,700 -1.7
20/05/2020
38.15
 738,990 38.11 38.15 37.54 376,290 7,880 17.2
19/05/2020
38.11
 1,378,600 36.93 38.68 37.70 371,890 29,810 16.0
18/05/2020
36.93
 851,610 36.24 37.05 36.24 244,800 220 11.0
15/05/2020
36.24
 1,240,110 37.13 37.42 36.24 25,980 76,980 -2.3
14/05/2020
37.13
 995,730 37.17 37.30 36.52 633,170 207,940 19.4
13/05/2020
37.17
 1,755,200 37.09 37.87 36.32 311,500 37,140 12.6
12/05/2020
37.09
 1,799,500 36.07 37.46 35.34 426,190 214,430 9.3
11/05/2020
36.07
 1,344,010 35.67 36.24 35.55 370,320 278,100 4.1
08/05/2020
35.67
 2,375,610 34.24 36.60 34.36 911,830 119,390 34.7
07/05/2020
34.24
 1,269,830 34.16 34.53 33.88 327,860 530 13.8
06/05/2020
34.16
 1,700,870 32.90 34.45 33.31 227,020 118,760 4.5
05/05/2020
32.90
 545,090 32.65 33.10 32.17 152,100 16,490 5.5
04/05/2020
32.65
 883,050 32.82 33.67 32.57 10,450 233,110 -9.0
29/04/2020
32.82
 707,440 32.33 33.06 32.33 173,370 178,450 -0.2
28/04/2020
32.33
 1,226,410 32.74 32.98 31.80 27,600 310,240 -11.1
27/04/2020
32.74
 1,102,230 33.67 33.67 32.70 30,630 288,280 -10.5
24/04/2020
33.67
 1,094,050 33.14 33.79 33.06 105,470 1,330 4.3
23/04/2020
33.14
 1,233,190 33.14 33.88 32.98 10,470 69,700 -2.4
22/04/2020
33.14
 1,125,610 33.27 33.27 31.60 47,730 166,070 -4.7
21/04/2020
33.27
 2,649,020 35.75 35.75 33.27 13,030 143,580 -5.3
20/04/2020
35.75
 2,466,850 33.71 35.91 33.71 169,430 11,850 6.7
17/04/2020
33.71
 1,594,470 33.39 33.92 33.35 24,960 5,850 0.8
16/04/2020
33.39
 1,953,570 32.49 33.71 32.45 82,470 13,050 2.8
15/04/2020
32.49
 1,210,150 32.25 32.94 31.88 65,260 122,170 -2.3
14/04/2020
32.25
 1,122,090 32.86 32.86 31.76 15,940 209,820 -7.6
13/04/2020
32.86
 1,328,310 33.18 33.71 32.86 59,950 88,340 -1.2
10/04/2020
33.18
 1,638,300 32.57 33.79 32.25 205,760 97,080 4.4
09/04/2020
32.57
 1,936,030 31.27 33.39 31.76 200,720 708,470 -20.3
08/04/2020
31.27
 941,540 31.64 31.64 30.94 62,330 581,330 -19.9
07/04/2020
31.64
 1,194,700 32.65 32.65 31.03 47,780 253,140 -8.0
06/04/2020
32.65
 1,924,660 32.49 33.43 32.49 17,660 623,950 -24.4
03/04/2020
32.49
 851,510 31.68 32.90 32.00 37,290 38,900 -0.1
01/04/2020
31.68
 595,360 29.72 31.76 29.32 166,590 1,440 6.4
31/03/2020
29.72
 383,160 29.15 30.50 28.91 107,160 32,120 2.8
30/03/2020: Cổ tức tiền mặt tỉ lệ: 20%
30/03/2020
29.15
 728,950 30.54 30.54 28.58 8,600 12,740 -0.2
27/03/2020
30.54
 713,230 30.50 30.61 29.46 310,390 0 12.2
26/03/2020
30.50
 418,920 31.00 31.70 30.15 7,980 2,000 0.2
25/03/2020
31.00
 469,810 28.99 31.00 29.76 170,140 173,200 -0.1
24/03/2020
28.99
 1,147,220 29.22 29.30 27.37 12,760 299,120 -10.6
23/03/2020
29.22
 585,750 31.39 31.39 29.22 120 62,130 -2.3
20/03/2020
31.39
 381,290 31.00 32.08 31.00 4,110 28,420 -1.0
19/03/2020
31.00
 510,280 32.55 32.55 31.00 2,920 142,390 -5.8
18/03/2020
32.55
 880,510 30.42 32.55 30.92 2,920 142,390 -5.8
17/03/2020
30.42
 535,980 28.45 30.42 28.22 227,850 275,750 -1.9
16/03/2020
28.45
 632,180 27.95 29.53 28.06 29,870 217,170 -6.9
13/03/2020
27.95
 845,640 29.42 29.42 27.37 19,280 347,580 -11.7
12/03/2020
29.42
 465,400 31.62 31.62 29.42 16,900 91,770 -2.9
11/03/2020
31.62
 385,470 33.86 34.63 31.50 20,750 108,750 -3.7
10/03/2020
33.86
 518,640 35.76 35.76 33.28 17,780 182,480 -7.2
09/03/2020
35.76
 262,470 38.42 38.42 35.76 290 15,360 -0.7
06/03/2020
38.42
 167,080 38.89 38.89 38.35 580 21,630 -1.0
05/03/2020
38.89
 165,440 38.89 39.27 38.89 5,050 44,710 -2.0
04/03/2020
38.89
 149,030 38.89 39.12 38.81 0 72,170 -3.6
03/03/2020
38.89
 241,940 39.27 39.81 38.89 227,490 349,370 -6.2
02/03/2020
39.27
 135,280 39.89 39.89 39.27 500 26,970 -1.4
28/02/2020
39.89
 290,640 39.58 40.28 38.81 91,310 46,660 2.3
27/02/2020
39.58
 238,530 38.73 39.58 38.73 82,810 21,450 3.1
26/02/2020
38.73
 290,260 39.27 39.27 38.73 1,000 34,240 -1.7
25/02/2020
39.27
 282,590 39.12 39.43 38.73 0 10,640 -0.5
24/02/2020
39.12
 441,450 40.82 40.82 38.89 50,220 15,590 1.7
21/02/2020
40.82
 288,010 41.13 41.28 40.82 6,790 5,010 0.1
20/02/2020
41.13
 292,760 40.90 41.36 41.05 58,420 9,360 2.6
19/02/2020
40.90
 337,410 40.82 41.21 40.82 14,770 500 0.8
18/02/2020
40.82
 254,370 41.05 41.05 40.67 8,510 2,320 0.3
17/02/2020
41.05
 371,440 41.21 41.28 40.74 16,580 0 0.9
14/02/2020
41.21
 612,290 41.21 41.52 41.13 92,330 0 4.9
13/02/2020
41.21
 506,100 40.90 41.59 40.82 47,180 20 2.5
12/02/2020
40.90
 637,550 40.82 41.05 40.82 106,150 0 5.6
11/02/2020
40.82
 427,820 39.89 40.82 39.81 199,090 2,970 10.3
10/02/2020
39.89
 357,180 40.05 40.05 39.20 149,100 72,150 4.0
07/02/2020
40.05
 345,610 40.20 40.59 39.97 34,060 43,350 -0.5
06/02/2020
40.20
 547,380 39.81 40.43 39.58 110,870 124,880 -0.7
05/02/2020
39.81
 186,410 39.20 40.20 39.27 53,140 289,960 -12.6

Chính sách bảo mật | Điều khoản sử dụng |