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
(2025-11-04) 		0.40 1.17% 38,307,700 -6,142,700 -211.4
33.50
35.20
34.95
2 tháng
(2025-10-06) 		0.45 1.32% 67,868,400 -11,513,900 -393.8
32.70
35.20
34.95
3 tháng
(2025-09-05) 		-2 -5.46% 101,835,000 -18,777,500 -650.0
32.70
36.60
34.95
6 tháng
(2025-06-09) 		-1.20 -3.35% 256,097,100 -30,872,169 -1,081.4
32.70
40.30
34.95
12 tháng
(2024-12-09) 		-4.25 -10.93% 412,610,100 -34,672,169 -1,197.9
29.95
43.06
34.95
24 tháng
(2023-12-15) 		2.66 8.33% 758,813,200 -33,755,444 -1,137.3
29.95
48.96
34.95
36 tháng
(2022-12-20) 		7.74 28.84% 1,004,507,600 -39,021,338 -1,329.3
26.86
48.96
34.95
60 tháng
(2020-12-30) 		-12.60 -26.70% 1,857,359,410 -14,366,785 -35.3
22.56
55.65
34.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/07/2025
37.30
 1,511,400 37.50 37.70 37.30 105,400 313,100 -7.8
14/07/2025
37.50
 1,239,200 37.90 37.90 37.30 13,500 179,900 -6.3
11/07/2025
37.70
 1,223,000 37.90 37.95 37.60 221,800 225,800 0
10/07/2025
37.90
 1,682,800 37.50 38.35 37.45 50,500 206,900 0
09/07/2025
37.45
 1,348,500 37.50 37.85 37.35 81,630 215,900 0
08/07/2025
37.30
 1,229,900 37.10 37.35 37.10 89,100 229,300 -5.2
07/07/2025
37.10
 984,200 37.25 37.30 37 9,000 156,900 -5.5
04/07/2025
37.25
 937,200 37 37.30 37 29,300 151,900 -4.5
03/07/2025
37
 781,500 37.20 37.40 37 33,000 96,600 -2.4
02/07/2025
36.95
 678,300 36.90 37.10 36.85 26,800 10,000 0.6
01/07/2025
36.90
 1,078,100 37.25 37.25 36.90 700 86,200 -3.2
30/06/2025
37.25
 930,200 37.30 37.50 37 10,600 41,200 -1.1
27/06/2025
37.30
 573,000 37.10 37.60 36.95 0 55,200 -2.0
26/06/2025
37.05
 1,507,600 37.30 37.70 36.85 160,900 318,000 -5.8
25/06/2025
37.30
 1,860,000 38 38.40 37.10 26,300 17,400 0.3
24/06/2025
38.05
 2,964,800 37.80 38.90 37.80 226,100 285,100 -2.3
23/06/2025
40.20
 3,038,400 41.85 41.85 40 70,900 477,400 -16.5
20/06/2025
39.15
 1,434,800 39.55 39.80 38.65 141,100 431,500 -11.4
19/06/2025
39.55
 2,533,800 39.15 39.90 38.25 95,400 273,200 -7.1
18/06/2025
39
 2,508,200 40 40.20 39 484,000 1,051,100 -22.2
17/06/2025
39.05
 2,712,900 40.35 40.35 38.95 187,300 17,900 6.6
16/06/2025
40.30
 5,736,900 40 40.30 38.65 518,200 428,400 3.6
13/06/2025
37.70
 5,447,600 36.10 37.70 36.10 1,071,000 132,800 35.0
12/06/2025
35.25
 600,800 35.45 35.70 35.20 21,100 22,300 -0.0
11/06/2025
34.95
 897,800 35.50 35.50 34.95 17,100 29,900 -0.5
10/06/2025: Cổ tức tiền mặt tỉ lệ: 12%
10/06/2025
35.50
 651,600 35.80 35.80 35.30 9,000 21,700 -0.5
09/06/2025
35.80
 1,998,700 36.24 36.24 35.36 2,400 255,900 -9.4
06/06/2025
36.19
 3,673,900 35.07 36.57 35.07 278,300 63,800 7.9
05/06/2025
34.93
 1,411,300 35.27 35.32 34.78 54,100 317,600 -9.5
04/06/2025
34.88
 2,128,200 34.64 35.56 34.59 192,400 90,000 3.7
03/06/2025
34.49
 1,206,000 34.59 34.69 34.45 53,000 82,500 -1.1
02/06/2025
34.45
 1,837,700 33.77 34.45 33.57 393,500 100,600 10.3
30/05/2025
33.38
 760,700 33.57 33.91 33.38 13,600 140,400 -4.4
29/05/2025
33.77
 1,258,000 34.40 34.40 33.67 2,300 693,200 -24.2
28/05/2025
34.35
 1,771,500 33.91 34.93 33.91 113,400 700 4.0
27/05/2025
33.62
 1,033,800 33.72 34.01 33.53 51,600 501,100 -15.6
26/05/2025
33.57
 1,114,500 33.14 33.67 32.27 222,900 23,100 6.8
23/05/2025
33.24
 1,026,400 33.67 33.82 32.99 400 451,600 -15.5
22/05/2025
33.67
 813,800 34.16 34.16 33.53 2,300 19,300 0
21/05/2025
34.16
 907,400 33.82 34.45 33.72 24,100 45,500 -0.8
20/05/2025
33.67
 847,600 33.96 34.01 33.62 1,500 10,000 -0.3
19/05/2025
33.96
 1,050,100 34.54 34.59 33.91 1,900 212,600 0
16/05/2025
34.59
 1,451,300 34.45 34.93 34.40 0 140,200 0
15/05/2025
34.40
 1,228,900 34.54 34.78 34.25 45,800 80,100 0
14/05/2025
34.54
 2,599,300 34.54 35.07 34.45 203,800 520,600 0
13/05/2025
34.40
 1,535,800 34.83 34.83 34.40 18,500 419,400 0
12/05/2025
34.35
 1,724,800 34.01 34.54 34.01 234,500 13,400 0
09/05/2025
34.01
 1,594,600 34.54 34.64 33.86 6,100 334,600 0
08/05/2025
34.54
 4,048,300 32.12 34.64 32.12 873,500 211,300 0
07/05/2025
32.41
 1,975,000 31.93 32.70 31.93 60,500 314,000 0
06/05/2025
32.80
 1,536,800 32.80 33.48 32.61 277,500 43,700 0
05/05/2025
32.56
 657,900 32.66 32.66 32.12 55,900 64,100 0
29/04/2025
32.80
 356,900 32.70 32.90 32.70 8,000 7,000 0.0
28/04/2025
32.70
 607,800 33.14 33.14 32.56 600 322,200 -10.9
25/04/2025
33.14
 1,458,100 32.61 33.33 32.56 84,000 363,970 -9.5
24/04/2025
32.56
 934,400 32.51 33.14 32.51 83,600 109,400 -0.9
23/04/2025
32.37
 794,900 32.61 32.70 32.07 72,000 185,700 -3.8
22/04/2025
32.03
 1,192,700 32.70 32.70 30.43 74,790 180,610 -3.5
21/04/2025
32.70
 417,900 32.90 33.14 32.41 25,508 47,900 -0.8
18/04/2025
32.90
 607,000 33.14 33.33 32.90 10,500 42,000 -1.1
17/04/2025
32.75
 801,800 31.88 32.80 31.69 199,200 300 6.6
16/04/2025
31.93
 1,204,700 32.51 32.99 31.93 91,720 115,500 -0.8
15/04/2025
32.51
 1,652,500 33.38 33.62 32.51 9,401 215,900 -7.0
14/04/2025
33.72
 1,580,500 34.16 34.20 33.28 130,700 713,870 -20.2
11/04/2025
34.20
 3,676,400 34.25 34.25 32.37 695,200 584,800 4.0
10/04/2025
32.03
 41,400 32.03 32.03 32.03 0 200,350 -6.6
09/04/2025
29.95
 2,654,100 29.95 32.03 29.95 877,080 419,200 14.5
08/04/2025
32.17
 1,900,200 32.37 33.77 32.17 568,444 51,900 17.2
04/04/2025
34.54
 4,400,600 33.67 34.54 33.67 794,400 511,600 10.0
03/04/2025
36.19
 2,805,800 36.96 37.93 36.19 21,875 65,400 -1.7
02/04/2025
38.90
 349,700 39.09 39.09 38.70 25,300 30,500 -0.2
01/04/2025
38.99
 565,000 38.56 38.99 38.41 4,225 34,000 -1.2
31/03/2025
38.27
 1,019,000 38.32 38.36 37.78 13,400 60,054 -1.8
28/03/2025
38.51
 1,649,600 39.48 39.62 38.51 17,000 67,891 -2.1
27/03/2025
39.62
 792,100 39.82 39.96 39.48 75,625 23,700 2.1
26/03/2025
39.82
 792,100 39.77 40.15 39.67 51,200 42,710 0.4
25/03/2025
39.62
 1,756,600 40.15 40.15 39.57 0 0 0
24/03/2025
39.91
 617,200 39.96 40.11 39.57 6,900 96,300 -3.7
21/03/2025
39.96
 1,180,400 39.96 40.06 39.62 0 0 0
20/03/2025
39.96
 859,000 40.06 40.25 39.62 70,400 32,050 1.6
19/03/2025
40.15
 676,100 40.44 40.44 39.77 21,300 31,972 -0.4
18/03/2025
40.35
 1,315,700 40.25 40.59 40.11 82,600 76,707 0.2
17/03/2025
40.11
 1,372,100 40.06 40.35 39.53 19,200 37,200 -0.7
14/03/2025
40.06
 1,679,700 40.25 40.44 39.67 57,700 30,100 1.1
13/03/2025
40.35
 2,540,000 41.46 41.46 40.35 38,500 50,922 -0.5
12/03/2025
41.51
 1,183,400 41.85 41.85 41.22 9,700 12,700 -0.1
11/03/2025
41.90
 1,582,300 41.22 41.90 41.02 216,100 27,100 8.1
10/03/2025
41.61
 2,077,400 41.61 41.61 40.83 213,700 183,200 1.3
07/03/2025
41.46
 3,052,600 42.19 42.19 41.17 2,100 710,500 -30.4
06/03/2025
42.23
 2,031,600 42.28 42.38 41.32 104,200 12,300 4.0
05/03/2025
42.33
 1,231,500 43.06 43.06 42.33 210,900 297,520 -3.8
04/03/2025
43.06
 2,099,000 42.77 43.11 42.28 436,800 218,490 9.6
03/03/2025
42.77
 2,398,400 41.99 42.86 41.85 537,300 227,700 13.6
28/02/2025
42.14
 1,736,700 41.56 42.28 41.56 104,800 17,800 3.8
27/02/2025
41.56
 1,384,900 41.80 41.99 41.46 287,400 119,400 7.2
26/02/2025
41.85
 1,081,700 41.90 42.04 41.61 62,400 189,600 -5.5
25/02/2025
41.90
 1,837,800 41.61 42.19 41.61 14,300 244,115 -9.9
24/02/2025
41.61
 1,506,700 41.70 41.75 41.27 5,500 33,600 -1.2
21/02/2025
41.80
 1,857,100 41.41 42.09 41.32 35,500 58,550 -1.0
20/02/2025
41.70
 1,277,000 41.94 41.94 41.51 2,600 18,000 -0.7

Chính sách bảo mật | Điều khoản sử dụng |