Tập đoàn Xăng Dầu Việt Nam (plx)

38.60
0.10
(0.26%)
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
(2026-05-18) 		-6.65 -14.73% 98,104,100 -4,111,222 0
38.50
45.15
38.60
2 tháng
(2026-04-17) 		-1.45 -3.63% 176,977,900 -5,581,309 0
36.80
45.15
38.60
3 tháng
(2026-03-18) 		-9.95 -20.54% 273,225,500 -7,365,614 -31.7
36.80
48.45
38.60
6 tháng
(2025-12-18) 		3.70 10.63% 758,860,200 -10,876,014 -284.2
34.80
69.50
38.60
12 tháng
(2025-06-23) 		-1.70 -4.23% 1,007,908,500 -42,685,483 -1,395.8
32.70
69.50
38.60
24 tháng
(2024-06-26) 		-2.52 -6.15% 1,366,320,800 -46,889,884 -1,519.0
29.95
69.50
38.60
36 tháng
(2023-07-03) 		4.05 11.76% 1,676,686,600 -52,082,858 -1,723.2
29.70
69.50
38.60
60 tháng
(2021-07-12) 		-5.08 -11.66% 2,337,730,000 -46,570,509 -1,559.4
22.56
69.50
38.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |