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)
17/10/2019
46.13
 251,210 46.53 46.85 45.97 23,790 134,240 -6.4
16/10/2019
46.53
 267,570 46.93 47.01 46.45 87,260 70,170 1.0
15/10/2019
46.93
 184,230 46.93 47.09 46.85 53,810 0 3.2
14/10/2019
46.93
 242,490 46.85 47.41 46.93 64,940 0 3.8
11/10/2019
46.85
 485,200 45.57 46.85 45.65 106,650 52,410 3.1
10/10/2019
45.57
 559,760 46.29 46.61 45.57 7,560 91,930 -4.8
09/10/2019
46.29
 391,020 46.69 46.69 46.21 59,780 0 3.5
08/10/2019
46.69
 350,280 46.61 46.77 46.37 128,100 70,000 3.4
07/10/2019
46.61
 514,690 46.45 47.09 46.45 185,400 188,600 -0.2
04/10/2019
46.45
 1,596,720 48.05 48.05 46.45 145,960 24,000 7.1
03/10/2019
48.05
 286,780 48.13 48.13 47.33 4,450 0 0.3
02/10/2019
48.13
 318,030 48.53 48.69 48.13 2,450 18,460 -1.0
01/10/2019
48.53
 259,680 48.45 48.77 48.21 51,500 1,500 3.0
30/09/2019
48.45
 328,980 48.45 48.77 48.29 36,830 124,960 -5.3
27/09/2019
48.45
 338,900 48.53 49.01 48.29 510,300 66,000 27.0
26/09/2019
48.53
 353,370 48.21 48.53 48.05 70 24,300 -1.5
25/09/2019
48.21
 426,000 48.77 48.77 48.21 2,710 21,000 -1.1
24/09/2019
48.77
 356,990 49.33 49.33 48.77 6,200 61,020 -3.4
23/09/2019
49.33
 283,030 49.01 49.49 49.01 80 63,740 -3.9
20/09/2019
49.01
 312,880 48.93 49.25 48.93 30,000 164,490 -8.2
19/09/2019
48.93
 216,260 49.09 49.25 48.77 90 81,100 -5.0
18/09/2019
49.09
 405,970 50.05 50.05 49.01 17,440 67,770 -3.1
17/09/2019
50.05
 143,200 50.13 50.29 49.65 390 4,080 -0.2
16/09/2019
50.13
 485,880 49.49 50.61 49.89 118,580 29,000 5.6
13/09/2019
49.49
 183,100 49.25 49.89 48.85 3,700 0 0.2
12/09/2019
49.25
 124,610 49.25 49.65 49.09 80 16,310 -1.0
11/09/2019
49.25
 151,290 49.65 49.89 48.77 29,000 21,000 0.5
10/09/2019
49.65
 512,930 49.57 50.37 49.57 521,910 63,850 28.5
09/09/2019
49.57
 384,500 48.53 49.73 48.45 259,100 0 16.0
06/09/2019
48.53
 121,490 48.85 49.01 48.53 70,790 0 4.3
05/09/2019
48.85
 203,850 48.61 49.01 48.61 137,350 33,340 6.3
04/09/2019
48.61
 339,310 48.61 48.69 47.97 204,720 137,900 4.0
03/09/2019
48.61
 191,130 49.25 49.33 48.61 68,710 20,250 3.0
30/08/2019
49.25
 266,590 48.85 49.49 48.93 112,300 47,880 4.0
29/08/2019
48.85
 401,390 48.85 49.01 48.61 315,790 101,000 13.1
28/08/2019
48.85
 279,140 49.01 49.33 48.69 171,300 39,630 8.0
27/08/2019
49.01
 569,790 48.69 49.09 48.45 355,680 82,260 16.7
26/08/2019
48.69
 594,700 49.65 49.65 48.45 2,010 17,570 -0.9
23/08/2019
49.65
 192,970 50.13 50.37 49.49 18,160 13,340 0.3
22/08/2019
50.13
 125,060 50.13 50.29 50.05 9,510 18,370 -0.6
21/08/2019
50.13
 562,620 50.05 50.61 49.97 45,120 370 2.8
20/08/2019
50.05
 689,610 50.13 50.21 49.89 441,620 158,530 17.7
19/08/2019
50.13
 150,370 49.97 50.45 49.97 17,330 0 1.1
16/08/2019
49.97
 399,760 49.25 49.97 49.25 252,650 24,330 14.2
15/08/2019
49.25
 462,000 49.97 49.97 48.85 1,130 82,930 -5.0
14/08/2019
49.97
 267,530 50.61 50.93 49.97 20,000 103,240 -5.2
13/08/2019
50.61
 691,380 49.97 50.85 49.65 330,550 26,930 18.9
12/08/2019
49.97
 383,980 49.81 50.05 49.49 229,210 51,680 11.1
09/08/2019
49.81
 347,730 49.81 50.05 49.65 52,180 16,800 2.2
08/08/2019
49.81
 457,730 49.65 50.13 49.17 92,330 71,500 1.3
07/08/2019
49.65
 797,090 49.09 49.97 49.01 223,640 123,990 6.2
06/08/2019
49.09
 1,304,750 50.53 50.53 49.01 4,700 3,290 0.1
05/08/2019
50.53
 1,319,140 52.05 52.05 50.53 165,230 55,240 7.0
02/08/2019
52.05
 960,480 52.05 52.29 50.85 371,890 24,270 22.4
01/08/2019
52.05
 525,830 52.45 52.45 51.89 38,810 2,460 2.4
31/07/2019
52.45
 1,004,830 51.73 52.45 51.73 351,910 18,460 21.7
30/07/2019
51.73
 878,760 51.81 52.37 51.57 289,050 11,200 18.0
29/07/2019
51.81
 1,297,120 52.69 52.69 51.41 91,680 0 5.9
26/07/2019
52.69
 859,570 52.61 53.17 52.45 145,080 24,330 8.0
25/07/2019
52.61
 1,070,900 52.85 53.25 52.37 152,600 16,090 9.0
24/07/2019
52.85
 2,628,590 51.41 53.01 51.65 267,260 131,510 8.9
23/07/2019
51.41
 1,450,530 51.41 51.65 51.33 835,030 67,580 49.3
22/07/2019
51.41
 1,367,300 51.33 51.65 51.09 782,890 31,370 48.2
19/07/2019
51.33
 1,465,170 51.41 51.57 51.33 987,960 212,440 49.7
18/07/2019
51.41
 2,228,450 51.49 51.57 51.33 1,723,520 127,470 102.5
17/07/2019
51.49
 2,686,790 51.49 51.73 51.33 1,978,380 15,020 126.2
16/07/2019
51.49
 2,151,300 51.73 51.73 51.33 1,755,890 2,600 112.7
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

Chính sách bảo mật | Điều khoản sử dụng |