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)
09/09/2019
47.86
 384,500 46.85 48.01 46.77 259,100 0 16.0
06/09/2019
46.85
 121,490 47.16 47.31 46.85 70,790 0 4.3
05/09/2019
47.16
 203,850 46.93 47.31 46.93 137,350 33,340 6.3
04/09/2019
46.93
 339,310 46.93 47.00 46.31 204,720 137,900 4.0
03/09/2019
46.93
 191,130 47.55 47.62 46.93 68,710 20,250 3.0
30/08/2019
47.55
 266,590 47.16 47.78 47.24 112,300 47,880 4.0
29/08/2019
47.16
 401,390 47.16 47.31 46.93 315,790 101,000 13.1
28/08/2019
47.16
 279,140 47.31 47.62 47.00 171,300 39,630 8.0
27/08/2019
47.31
 569,790 47.00 47.39 46.77 355,680 82,260 16.7
26/08/2019
47.00
 594,700 47.93 47.93 46.77 2,010 17,570 -0.9
23/08/2019
47.93
 192,970 48.40 48.63 47.78 18,160 13,340 0.3
22/08/2019
48.40
 125,060 48.40 48.55 48.32 9,510 18,370 -0.6
21/08/2019
48.40
 562,620 48.32 48.86 48.24 45,120 370 2.8
20/08/2019
48.32
 689,610 48.40 48.47 48.16 441,620 158,530 17.7
19/08/2019
48.40
 150,370 48.24 48.71 48.24 17,330 0 1.1
16/08/2019
48.24
 399,760 47.55 48.24 47.55 252,650 24,330 14.2
15/08/2019
47.55
 462,000 48.24 48.24 47.16 1,130 82,930 -5.0
14/08/2019
48.24
 267,530 48.86 49.17 48.24 20,000 103,240 -5.2
13/08/2019
48.86
 691,380 48.24 49.09 47.93 330,550 26,930 18.9
12/08/2019
48.24
 383,980 48.09 48.32 47.78 229,210 51,680 11.1
09/08/2019
48.09
 347,730 48.09 48.32 47.93 52,180 16,800 2.2
08/08/2019
48.09
 457,730 47.93 48.40 47.47 92,330 71,500 1.3
07/08/2019
47.93
 797,090 47.39 48.24 47.31 223,640 123,990 6.2
06/08/2019
47.39
 1,304,750 48.78 48.78 47.31 4,700 3,290 0.1
05/08/2019
48.78
 1,319,140 50.25 50.25 48.78 165,230 55,240 7.0
02/08/2019
50.25
 960,480 50.25 50.48 49.09 371,890 24,270 22.4
01/08/2019
50.25
 525,830 50.64 50.64 50.10 38,810 2,460 2.4
31/07/2019
50.64
 1,004,830 49.94 50.64 49.94 351,910 18,460 21.7
30/07/2019
49.94
 878,760 50.02 50.56 49.79 289,050 11,200 18.0
29/07/2019
50.02
 1,297,120 50.87 50.87 49.63 91,680 0 5.9
26/07/2019
50.87
 859,570 50.79 51.33 50.64 145,080 24,330 8.0
25/07/2019
50.79
 1,070,900 51.02 51.41 50.56 152,600 16,090 9.0
24/07/2019
51.02
 2,628,590 49.63 51.18 49.87 267,260 131,510 8.9
23/07/2019
49.63
 1,450,530 49.63 49.87 49.56 835,030 67,580 49.3
22/07/2019
49.63
 1,367,300 49.56 49.87 49.32 782,890 31,370 48.2
19/07/2019
49.56
 1,465,170 49.63 49.79 49.56 987,960 212,440 49.7
18/07/2019
49.63
 2,228,450 49.71 49.79 49.56 1,723,520 127,470 102.5
17/07/2019
49.71
 2,686,790 49.71 49.94 49.56 1,978,380 15,020 126.2
16/07/2019
49.71
 2,151,300 49.94 49.94 49.56 1,755,890 2,600 112.7
15/07/2019
49.94
 446,330 49.87 50.17 49.87 8,230 17,450 -0.6
12/07/2019
49.87
 3,474,210 49.94 50.10 49.79 2,916,940 0 188.1
11/07/2019
49.94
 920,080 49.48 50.02 49.56 168,460 5,510 10.5
10/07/2019
49.48
 1,606,680 49.48 49.63 49.32 1,114,730 70,150 66.9
09/07/2019
49.48
 1,514,430 49.40 49.56 49.09 1,156,310 103,000 67.4
08/07/2019
49.40
 1,660,650 49.87 50.10 49.32 1,228,360 40,640 76.0
05/07/2019
49.87
 2,258,300 49.71 50.02 49.71 1,575,380 47,900 98.5
04/07/2019
49.71
 1,755,450 49.48 49.79 49.40 1,247,620 192,470 67.8
03/07/2019
49.48
 1,463,210 49.63 49.79 49.32 1,218,790 237,760 62.9
02/07/2019
49.63
 2,425,770 48.94 49.71 48.94 1,473,570 251,220 78.2
01/07/2019
48.94
 784,510 46.00 48.94 47.62 25,020 180,590 -9.7
28/06/2019
46.00
 597,200 47.86 48.32 46.00 82,110 226,790 -8.4
27/06/2019
47.86
 217,100 48.55 48.63 47.86 2,040 18,570 -1.0
26/06/2019
48.55
 296,970 47.86 48.63 47.86 55,730 20 3.5
25/06/2019
47.86
 589,610 48.32 48.32 47.70 81,750 277,610 -12.1
24/06/2019
48.32
 489,060 48.71 48.71 48.09 6,730 163,650 -9.8
21/06/2019
48.71
 501,900 49.09 49.48 48.47 29,490 65,720 -2.3
20/06/2019
49.09
 839,620 47.55 49.40 47.55 38,360 71,620 -2.1
19/06/2019
47.55
 207,820 47.16 47.93 47.31 4,070 9,400 -0.3
18/06/2019
47.16
 210,760 47.39 47.55 46.93 13,620 26,600 -0.8
17/06/2019
47.39
 204,660 47.47 47.93 47.24 26,920 25,420 0.1
14/06/2019
47.47
 138,480 47.55 48.01 47.47 4,780 0 0.3
13/06/2019
47.55
 188,640 47.78 47.93 47.31 3,480 30 0.2
12/06/2019
47.78
 276,490 48.24 48.24 47.78 103,810 0 6.4
11/06/2019
48.24
 371,780 48.24 48.63 48.01 175,920 68,270 6.7
10/06/2019
48.24
 277,790 48.24 48.78 48.09 115,550 41,700 4.6
07/06/2019
48.24
 329,820 47.70 48.32 47.24 91,700 20,190 4.4
06/06/2019
47.70
 347,040 47.93 48.16 46.77 118,620 0 7.3
05/06/2019
47.93
 289,450 48.09 48.71 47.86 136,290 0 8.5
04/06/2019
48.09
 385,590 47.39 48.09 47.39 187,080 54,880 8.2
03/06/2019
47.39
 1,010,070 48.78 48.78 46.39 535,050 555,090 -1.2
31/05/2019
48.78
 1,037,660 50.10 50.10 48.63 453,410 43,930 26.1
30/05/2019: Cổ tức tiền mặt tỉ lệ: 26%
30/05/2019
50.10
 701,090 49.63 50.41 49.94 298,280 0 19.4
29/05/2019
49.63
 534,840 50.08 50.08 49.41 257,660 600 17.2
28/05/2019
50.08
 760,700 49.04 50.08 48.96 469,300 117,740 23.4
27/05/2019
49.04
 653,220 49.04 49.34 48.82 463,750 251,010 14.1
24/05/2019
49.04
 1,466,210 50.15 50.15 48.67 154,860 264,540 -7.4
23/05/2019
50.15
 1,139,760 49.26 50.15 48.44 221,210 75,640 9.6
22/05/2019
49.26
 988,930 48.74 49.41 48.74 103,100 17,380 5.7
21/05/2019
48.74
 736,610 49.19 49.26 48.44 98,290 53,530 2.9
20/05/2019
49.19
 1,066,800 48.15 49.41 47.92 153,820 20,410 8.7
17/05/2019
48.15
 768,370 47.85 48.67 47.85 117,320 1,680 7.5
16/05/2019
47.85
 837,330 47.85 48.30 47.55 133,270 73,970 3.8
15/05/2019
47.85
 1,828,520 46.36 48.30 46.59 152,240 4,960 9.5
14/05/2019
46.36
 1,070,900 45.17 46.36 45.17 17,310 282,500 -16.5
13/05/2019
45.17
 257,440 45.55 45.70 45.17 290 25,290 -1.5
10/05/2019
45.55
 327,390 45.03 45.84 45.10 1,280 6,270 -0.3
09/05/2019
45.03
 536,070 45.25 45.47 44.95 185,060 60,350 7.6
08/05/2019
45.25
 415,580 45.47 45.55 44.95 31,750 13,460 1.1
07/05/2019
45.47
 417,000 45.32 45.84 45.32 52,940 38,030 0.9
06/05/2019
45.32
 1,048,040 45.77 45.77 44.95 383,040 3,000 23.2
03/05/2019
45.77
 332,640 46.44 46.44 45.77 0 26,260 -1.6
02/05/2019
46.44
 443,010 46.29 46.66 46.07 37,850 23,460 0.9
26/04/2019
46.29
 1,410,390 45.70 46.36 45.55 119,120 257,100 -8.6
25/04/2019
45.70
 354,690 45.92 45.92 45.47 138,690 3,300 8.3
24/04/2019
45.92
 790,290 45.55 45.99 45.62 263,690 530 16.2
23/04/2019
45.55
 757,150 44.95 45.77 44.95 150,000 100 9.2
22/04/2019
44.95
 488,510 45.10 45.47 44.73 10,000 100 0.6
19/04/2019
45.10
 457,310 44.95 45.32 44.88 15,000 400,000 -23.4
18/04/2019
44.95
 538,860 45.40 45.47 44.43 70 5,060 -0.3
17/04/2019
45.40
 1,350,850 45.32 46.14 45.40 158,120 369,250 -13.1

Chính sách bảo mật | Điều khoản sử dụng |