Tập đoàn Xăng Dầu Việt Nam (plx)

59.10
1.40
(2.43%)
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
(2025-12-30) 		23.15 64.76% 224,712,900 7,598,400 399.2
35.30
60.90
57.70
2 tháng
(2025-12-01) 		24.45 70.97% 264,348,100 6,759,100 370.1
33.70
60.90
57.70
3 tháng
(2025-10-31) 		24.35 70.48% 301,799,400 -678,000 113.6
33.50
60.90
57.70
6 tháng
(2025-08-04) 		22.30 60.93% 429,824,100 -15,361,299 -394.4
32.70
60.90
57.70
12 tháng
(2025-02-03) 		20.87 54.90% 644,923,300 -25,859,814 -746.5
29.95
60.90
57.70
24 tháng
(2024-02-15) 		26.03 79.19% 995,954,300 -25,043,544 -699.7
29.95
60.90
57.70
36 tháng
(2023-02-14) 		24.13 69.40% 1,237,445,900 -37,448,711 -1,137.7
29.70
60.90
57.70
60 tháng
(2021-02-24) 		9.64 19.56% 2,080,586,700 -1,005,695 690.9
22.56
60.90
57.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/09/2025
35.45
 1,657,600 35.55 35.70 35.15 99,800 506,800 -14.4
08/09/2025
35.50
 3,117,400 36.50 36.60 35.50 92,100 458,900 -13.3
05/09/2025
36.60
 2,740,600 36.80 37.20 36.60 376,300 701,200 -11.9
04/09/2025
36.65
 1,443,500 36.60 37 36.50 50,200 439,000 -14.2
03/09/2025
36.55
 1,410,600 36.40 36.95 36.30 255,000 690,900 -15.9
29/08/2025
36.10
 1,694,600 36.50 36.50 36.05 142,900 236,000 -3.4
28/08/2025
36.15
 1,883,600 36.45 36.80 36.10 42,001 234,400 0
27/08/2025
36.40
 1,392,400 36.35 36.85 36.15 209,300 471,800 -9.6
26/08/2025
36.35
 1,245,400 36 36.40 35.90 324,400 723,000 -14.3
25/08/2025
35.85
 2,063,900 36.10 36.50 35.75 30,200 432,900 -14.5
22/08/2025
35.95
 3,927,900 36.70 36.85 35.85 179,600 194,800 -0.6
21/08/2025
36.90
 2,486,700 37 37.40 36.70 32,700 270,300 -8.8
20/08/2025
37
 4,907,300 38.30 38.35 36.65 233,200 1,075,700 -31.7
19/08/2025
38.35
 4,029,200 38.80 39.30 38.35 122,800 166,000 -1.6
18/08/2025
38.80
 3,223,300 39.20 39.35 38.45 177,000 577,200 -15.5
15/08/2025
38.50
 7,512,200 38 39.75 37.70 1,084,400 502,400 22.3
14/08/2025
37.90
 2,328,900 38.40 38.40 37.55 187,600 197,500 -0.4
13/08/2025
38
 3,546,500 38.65 38.95 37.50 151,000 680,100 -20.2
12/08/2025
38.50
 4,940,600 38 38.85 37.65 773,200 78,300 26.4
11/08/2025
37.95
 2,344,600 38.25 38.50 37.65 33,900 311,300 -10.5
08/08/2025
38.20
 6,375,200 37.10 38.50 37.10 759,100 616,600 5.3
07/08/2025
37.10
 2,324,500 37.50 37.55 37 50,500 115,100 -2.4
06/08/2025
37.45
 2,980,400 36.80 37.60 36.70 419,700 38,100 14.1
05/08/2025
36.60
 3,923,500 36.90 37.10 36.20 588,400 211,700 13.9
04/08/2025
36.60
 2,611,700 36.30 36.85 36 104,800 710,900 -22.1
01/08/2025
35.80
 3,046,700 36.25 36.30 35.65 62,400 1,485,600 -51.2
31/07/2025
36.25
 2,104,500 36.60 37.10 36.15 4,300 740,200 -26.7
30/07/2025
36.30
 3,099,700 37 37 36.20 302,100 994,000 -25.2
29/07/2025
36.50
 7,470,400 37.90 38.50 36.50 657,800 2,240,700 -59.1
28/07/2025
37.85
 3,965,000 38.15 38.20 37.70 6,400 1,173,600 -44.2
25/07/2025
38.10
 2,922,100 38.20 38.60 38 16,400 338,400 -12.3
24/07/2025
38.10
 4,400,700 37.35 38.20 37.30 376,600 580,900 -7.8
23/07/2025
37.25
 2,046,600 37.25 37.50 37 87,000 406,400 -11.9
22/07/2025
37.15
 1,523,400 37.10 37.15 36.90 29,900 13,000 0.6
21/07/2025
37.10
 1,174,400 37.55 37.60 37.10 500 176,300 -6.5
18/07/2025
37.30
 2,295,400 37.15 37.60 37.15 272,600 267,600 0.2
17/07/2025
37.10
 1,791,300 37.25 37.35 37.05 5,500 214,400 -7.8
16/07/2025
37.25
 1,734,200 37.30 37.50 37.05 32,400 266,000 -8.7
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

Chính sách bảo mật | Điều khoản sử dụng |