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) 		-7.15 -12.86% 164,163,100 -10,582,300 -618.5
45.65
69.50
46
2 tháng
(2026-01-19) 		-7.15 -12.86% 351,577,300 -4,870,100 -314.6
45.65
69.50
46
3 tháng
(2025-12-19) 		13.60 39.02% 491,319,100 -3,777,400 -265.0
34.85
69.50
46
6 tháng
(2025-09-22) 		13.60 39.02% 590,035,700 -19,698,400 -810.8
32.70
69.50
46
12 tháng
(2025-03-24) 		8.54 21.39% 839,648,600 -37,947,056 -1,441.1
29.95
69.50
46
24 tháng
(2024-03-29) 		13.72 39.50% 1,202,905,000 -38,475,231 -1,440.5
29.95
69.50
46
36 tháng
(2023-04-04) 		13.73 39.53% 1,452,266,900 -44,463,914 -1,685.4
29.70
69.50
46
60 tháng
(2021-04-14) 		0.99 2.09% 2,243,692,600 -26,603,195 -804.7
22.56
69.50
46
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/08/2018
48.18
 763,020 49.18 49.26 48.02 237,460 13,560 14.1
06/08/2018
49.18
 701,070 48.18 49.56 47.56 155,230 11,450 9.2
03/08/2018
48.18
 1,312,750 47.49 49.26 47.72 69,930 22,960 3.0
02/08/2018
47.49
 951,560 47.18 47.56 46.72 58,010 13,440 2.7
01/08/2018
47.18
 747,160 46.56 48.18 46.64 24,380 90 1.5
31/07/2018
46.56
 1,559,950 44.64 47.64 44.41 163,730 240,150 -4.7
30/07/2018
44.64
 668,090 43.64 44.64 43.95 5,750 12,880 -0.4
27/07/2018
43.64
 287,950 43.10 44.10 43.10 23,390 3,380 1.1
26/07/2018
43.10
 407,460 43.79 43.79 42.87 34,070 0 1.9
25/07/2018
43.79
 436,720 43.87 44.64 43.79 46,370 600 2.6
24/07/2018
43.87
 376,550 44.02 44.48 43.33 13,510 88,420 -4.3
23/07/2018
44.02
 628,000 43.18 45.10 43.10 127,480 9,980 6.8
20/07/2018
43.18
 480,790 44.33 44.33 43.18 34,560 51,460 -1.0
19/07/2018
44.33
 408,530 43.87 44.79 43.71 88,460 0 5.1
18/07/2018
43.87
 771,000 41.56 43.87 42.02 6,780 208,460 -11.2
17/07/2018
41.56
 308,540 41.87 42.25 40.79 30 58,150 -3.1
16/07/2018
41.87
 227,950 41.56 42.33 41.18 4,840 55,030 -2.7
13/07/2018
41.56
 266,960 41.18 42.18 41.41 780 26,440 -1.4
12/07/2018
41.18
 139,300 41.56 42.10 40.64 2,290 16,600 -0.8
11/07/2018
41.56
 406,410 42.33 42.33 40.10 111,110 30,650 4.3
10/07/2018
42.33
 301,320 42.33 43.48 42.33 373,150 395,600 -1.2
09/07/2018
42.33
 358,880 41.87 43.79 42.33 200,940 200 11.3
06/07/2018
41.87
 683,880 40.64 43.18 39.87 255,170 106,670 7.9
05/07/2018
40.64
 498,150 42.79 43.10 40.64 252,730 61,100 10.2
04/07/2018
42.79
 319,770 42.41 43.48 41.71 39,390 1,220 2.1
03/07/2018
42.41
 446,650 45.02 45.02 42.33 69,640 117,870 -2.7
02/07/2018
45.02
 488,920 45.02 45.18 43.02 221,550 7,180 12.4
29/06/2018
45.02
 149,200 45.41 46.10 45.02 34,600 0 2.0
28/06/2018
45.41
 410,520 46.02 46.02 44.64 74,310 150 4.4
27/06/2018
46.02
 331,450 46.64 47.72 46.02 103,390 180 6.3
26/06/2018
46.64
 221,360 47.41 47.41 46.18 7,770 4,460 0.2
25/06/2018: Cổ tức tiền mặt tỉ lệ: 30%
25/06/2018
47.41
 383,240 46.49 48.33 47.33 7,300 9,200 -0.1
22/06/2018
46.49
 308,340 45.90 46.49 45.39 740 19,550 -1.2
21/06/2018
45.90
 259,740 46.85 46.85 45.83 16,380 11,890 0.3
20/06/2018
46.85
 305,680 45.83 46.85 45.09 12,020 21,780 -0.6
19/06/2018
45.83
 1,282,720 47.29 47.29 43.99 72,960 0 4.5
18/06/2018
47.29
 517,670 49.34 49.34 47.29 20,590 12,970 0.5
15/06/2018
49.34
 476,310 48.90 49.34 48.17 251,910 71,200 12.2
14/06/2018
48.90
 594,110 49.12 50.08 48.90 77,920 32,060 3.1
13/06/2018
49.12
 496,570 47.51 49.12 47.29 56,660 6,110 3.4
12/06/2018
47.51
 927,160 48.61 48.61 45.61 11,090 24,060 -0.8
11/06/2018
48.61
 584,970 50.00 50.15 48.54 25,970 44,750 -1.3
08/06/2018
50.00
 781,580 49.05 50.22 48.25 64,260 27,670 2.4
07/06/2018
49.05
 637,220 49.27 49.42 48.39 211,570 16,600 13.0
06/06/2018
49.27
 547,500 48.10 49.49 47.51 140,810 13,050 8.5
05/06/2018
48.10
 765,440 46.05 48.76 46.05 86,040 3,660 5.3
04/06/2018
46.05
 386,910 45.83 46.56 45.17 40,690 78,590 -2.4
01/06/2018
45.83
 686,660 45.46 46.19 44.65 56,140 98,260 -2.6
31/05/2018
45.46
 849,930 42.89 45.83 42.53 48,040 61,660 -0.8
30/05/2018
42.89
 490,400 43.92 44.36 42.89 90,840 208,340 -7.0
29/05/2018
43.92
 678,390 41.06 43.92 41.35 82,200 160,000 -4.5
28/05/2018
41.06
 976,740 43.63 43.63 41.06 51,770 82,850 -1.8
25/05/2018
43.63
 618,290 46.19 46.56 43.63 15,260 68,120 -3.3
24/05/2018
46.19
 382,870 46.41 47.29 45.46 47,770 20,080 1.7
23/05/2018
46.41
 614,660 45.46 46.41 44.14 10,060 51,300 -2.6
22/05/2018
45.46
 955,310 48.39 48.39 45.02 22,710 22,710 -0.0
21/05/2018
48.39
 542,820 50.59 50.66 48.39 32,130 151,100 -8.0
18/05/2018
50.59
 825,630 49.86 50.59 47.66 80,920 149,840 -4.7
17/05/2018
49.86
 852,580 50.59 50.81 49.86 79,210 462,410 -26.3
16/05/2018
50.59
 728,550 51.76 52.06 50.22 42,560 95,880 -3.8
15/05/2018
51.76
 1,275,590 48.39 51.76 48.39 174,240 158,960 1.0
14/05/2018
48.39
 408,200 46.93 48.47 47.00 35,120 61,190 -1.7
11/05/2018
46.93
 672,780 46.93 47.59 45.46 169,690 227,100 -3.6
10/05/2018
46.93
 552,890 49.64 49.86 46.93 8,900 131,190 -8.1
09/05/2018
49.64
 615,370 50.00 50.74 48.98 131,640 60,460 4.8
08/05/2018
50.00
 643,400 48.76 50.44 48.47 215,470 66,200 10.2
07/05/2018
48.76
 492,350 47.95 49.05 47.29 53,740 130,000 -5.0
04/05/2018
47.95
 632,690 48.54 48.54 47.29 140,350 173,350 -2.1
03/05/2018
48.54
 788,130 48.39 50.22 46.93 229,590 192,600 2.5
02/05/2018
48.39
 837,650 45.24 48.39 46.19 188,960 400 12.4
27/04/2018
45.24
 1,112,190 42.31 45.24 42.23 340,030 104,580 14.3
26/04/2018
42.31
 909,200 45.46 46.12 42.31 166,570 226,290 -3.6
24/04/2018
45.46
 1,222,150 47.37 47.37 44.07 397,600 332,850 4.2
23/04/2018
47.37
 683,680 50.88 52.06 47.37 7,190 158,430 -10.2
20/04/2018
50.88
 733,140 48.98 50.88 48.39 47,600 113,540 -4.5
19/04/2018
48.98
 1,255,730 52.64 52.64 48.98 68,080 248,700 -12.4
18/04/2018
52.64
 1,160,450 54.26 54.77 51.91 50,970 172,600 -8.8
17/04/2018
54.26
 692,890 56.24 56.38 53.82 183,000 166,360 1.3
16/04/2018
56.24
 557,830 56.09 56.38 54.99 200,350 142,740 4.4
13/04/2018
56.09
 948,810 58.66 59.24 54.99 250,280 4,980 19.1
12/04/2018
58.66
 950,990 57.92 58.66 56.97 349,390 120,500 18.2
11/04/2018
57.92
 1,006,130 60.86 61.52 57.92 124,980 219,580 -7.7
10/04/2018
60.86
 557,070 61.15 61.15 59.61 54,640 20,030 2.8
09/04/2018
61.15
 761,600 60.86 61.96 60.71 81,810 143,810 -5.1
06/04/2018
60.86
 891,780 59.68 60.86 59.24 62,710 200,770 -11.2
05/04/2018
59.68
 532,380 60.49 60.86 59.54 58,100 122,600 -5.2
04/04/2018
60.49
 937,700 60.86 61.22 60.05 333,040 206,400 10.4
03/04/2018
60.86
 778,980 62.25 62.62 60.78 91,090 335,280 -20.4
02/04/2018
62.25
 770,760 61.37 62.54 61.08 217,040 177,470 3.4
30/03/2018
61.37
 501,160 60.34 61.52 59.76 116,440 9,160 8.9
29/03/2018
60.34
 374,820 60.78 61.08 59.83 128,400 12,830 9.5
28/03/2018
60.78
 500,520 60.12 61.37 59.10 54,280 6,770 3.9
27/03/2018
60.12
 1,269,680 60.86 61.59 58.88 81,560 205,720 -10.2
26/03/2018
60.86
 1,121,370 62.40 63.06 60.86 45,950 12,860 2.8
23/03/2018
62.40
 1,182,670 63.72 63.72 61.52 375,390 16,670 30.6
22/03/2018
63.72
 1,293,360 63.72 65.11 63.64 155,970 220 13.6
21/03/2018
63.72
 1,797,680 62.69 64.30 62.76 103,350 0 9.0
20/03/2018
62.69
 922,890 63.28 63.94 62.69 36,500 2,210 3.0
19/03/2018
63.28
 1,156,350 60.86 63.42 61.96 56,180 4,530 4.5
16/03/2018
60.86
 2,039,440 59.46 62.40 59.54 175,760 935,620 -63.0

Chính sách bảo mật | Điều khoản sử dụng |