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)
31/10/2018
45.79
 758,610 44.02 45.95 44.41 280 122,570 -7.2
30/10/2018
44.02
 521,300 43.87 44.95 43.02 17,070 22,740 -0.3
29/10/2018
43.87
 368,560 44.41 44.41 43.41 12,400 43,040 -1.7
26/10/2018
44.41
 746,900 44.10 45.33 44.41 263,430 26,910 13.7
25/10/2018
44.10
 1,015,970 42.95 44.10 41.10 41,120 217,480 -9.7
24/10/2018
42.95
 669,070 44.64 45.02 42.95 2,380 74,300 -4.1
23/10/2018
44.64
 753,750 46.49 46.56 43.79 6,240 31,000 -1.5
22/10/2018
46.49
 458,870 47.72 48.33 46.49 100 22,230 -1.4
19/10/2018
47.72
 480,870 48.49 48.49 46.79 71,000 111,590 -2.5
18/10/2018
48.49
 208,850 48.79 48.87 47.79 48,650 1,070 3.0
17/10/2018
48.79
 832,180 48.79 49.95 48.56 223,320 679,660 -29.0
16/10/2018
48.79
 392,600 48.26 49.10 48.10 12,070 58,730 -3.0
15/10/2018
48.26
 556,180 49.41 49.56 47.72 175,130 213,410 -2.4
12/10/2018
49.41
 808,250 48.41 49.56 47.72 355,600 154,900 12.7
11/10/2018
48.41
 1,631,410 51.57 51.57 48.02 190,720 51,570 8.8
10/10/2018
51.57
 431,240 51.64 52.10 51.41 6,690 29,550 -1.5
09/10/2018
51.64
 547,390 51.41 52.10 51.57 36,460 3,400 2.2
08/10/2018
51.41
 1,448,090 53.10 53.10 51.18 390 195,860 -13.2
05/10/2018
53.10
 761,890 55.03 55.03 53.10 6,760 2,510 0.3
04/10/2018
55.03
 501,260 54.41 55.18 54.41 18,540 3,890 1.0
03/10/2018
54.41
 461,970 54.64 54.72 54.26 6,620 2,450 0.3
02/10/2018
54.64
 640,350 55.11 55.72 54.26 4,030 23,860 -1.4
01/10/2018
55.11
 905,790 54.64 55.87 54.57 354,890 94,510 18.7
28/09/2018
54.64
 798,310 55.49 55.95 54.64 1,250 24,760 -1.7
27/09/2018
55.49
 786,580 55.41 55.80 55.03 8,740 2,840 0.4
26/09/2018
55.41
 1,070,320 56.26 56.26 55.41 2,600 6,460 -0.3
25/09/2018
56.26
 842,810 56.18 56.88 56.11 42,200 160 3.1
24/09/2018
56.18
 1,223,920 54.49 56.26 54.64 11,610 125,170 -8.2
21/09/2018
54.49
 1,786,260 54.87 55.18 54.26 269,560 862,170 -41.9
20/09/2018
54.87
 701,700 54.41 54.95 54.34 4,150 34,660 -2.2
19/09/2018
54.41
 887,800 54.95 55.64 54.41 258,910 50,190 14.9
18/09/2018
54.95
 613,920 54.80 55.03 53.95 150,010 700 10.6
17/09/2018
54.80
 871,820 54.34 55.34 53.57 304,430 12,740 20.7
14/09/2018
54.34
 1,147,060 53.72 54.41 53.03 305,400 18,170 20.2
13/09/2018
53.72
 1,349,440 54.64 55.34 53.49 3,120 20,610 -1.2
12/09/2018
54.64
 1,294,740 53.87 55.34 54.10 146,780 33,700 8.1
11/09/2018
53.87
 734,210 53.49 54.10 53.26 59,000 4,870 3.8
10/09/2018
53.49
 1,877,740 52.18 54.10 52.18 1,460 77,040 -5.3
07/09/2018
52.18
 592,540 51.64 52.26 51.41 38,500 8,800 2.0
06/09/2018
51.64
 924,700 51.57 52.03 51.26 302,160 225,900 5.1
05/09/2018
51.57
 1,307,880 51.87 52.26 51.03 220 3,470 -0.2
04/09/2018
51.87
 735,330 52.18 52.95 51.72 9,170 8,750 0.0
31/08/2018
52.18
 465,030 52.95 53.64 52.18 19,530 8,640 0.8
30/08/2018
52.95
 971,010 51.80 52.95 51.33 270 10,600 -0.7
29/08/2018
51.80
 1,403,870 53.10 53.10 51.57 760 107,180 -7.2
28/08/2018
53.10
 859,970 52.95 53.41 52.41 243,850 3,560 16.6
27/08/2018
52.95
 893,630 52.33 53.34 52.33 293,840 5,660 19.8
24/08/2018
52.33
 2,117,990 50.72 52.57 50.41 106,060 210,170 -7.0
23/08/2018
50.72
 535,200 50.49 51.26 50.33 33,210 12,600 1.4
22/08/2018
50.49
 681,810 50.64 51.57 50.41 15,780 4,220 0.8
21/08/2018
50.64
 753,180 50.41 51.10 49.87 7,610 5,910 0.1
20/08/2018
50.41
 1,133,600 49.41 51.18 49.26 9,030 50,560 -2.7
17/08/2018
49.41
 530,720 49.72 50.18 49.26 163,110 27,610 8.7
16/08/2018
49.72
 1,441,710 48.33 50.03 46.95 422,490 18,650 25.6
15/08/2018
48.33
 733,050 50.49 50.56 48.26 81,760 13,550 4.3
14/08/2018
50.49
 628,640 51.18 51.18 50.10 410 14,700 -0.9
13/08/2018
51.18
 1,369,790 49.18 51.18 48.49 193,990 183,300 0.6
10/08/2018
49.18
 665,110 48.41 49.18 47.79 13,800 28,740 -0.9
09/08/2018
48.41
 848,730 48.49 49.49 47.72 150,960 103,860 2.9
08/08/2018
48.49
 560,540 48.18 49.10 48.18 33,330 7,520 1.6
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

Chính sách bảo mật | Điều khoản sử dụng |