Tập đoàn Xăng Dầu Việt Nam (plx)

58.50
0.80
(1.39%)
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)
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
15/03/2018
59.46
 665,400 59.54 60.12 58.88 98,000 287,780 -15.3
14/03/2018
59.54
 511,470 59.76 60.86 59.54 23,080 80,900 -4.7
13/03/2018
59.76
 932,770 60.42 61.08 58.44 47,040 123,480 -6.2
12/03/2018
60.42
 507,620 61.59 62.54 60.42 15,990 51,000 -2.9
09/03/2018
61.59
 552,480 62.32 63.06 61.44 153,730 100,000 4.5
08/03/2018
62.32
 676,110 61.08 62.47 60.49 63,330 120,360 -4.8
07/03/2018
61.08
 833,790 63.50 63.50 60.86 18,320 164,600 -12.4
06/03/2018
63.50
 838,820 60.93 63.79 60.86 205,850 14,770 16.2
05/03/2018
60.93
 1,014,150 63.79 64.89 60.93 4,210 89,250 -7.4
02/03/2018
63.79
 849,060 63.94 63.94 62.54 60,400 252,670 -16.6
01/03/2018
63.94
 1,258,110 65.92 65.92 63.13 28,230 275,300 -21.8
28/02/2018
65.92
 1,820,920 64.45 66.72 63.06 473,320 336,840 12.1
27/02/2018
64.45
 845,450 64.89 65.62 63.42 77,110 243,320 -14.6
26/02/2018
64.89
 2,159,560 60.78 65.04 62.32 509,150 47,460 40.6
23/02/2018
60.78
 2,058,340 56.82 60.78 57.34 346,710 47,000 24.1
22/02/2018
56.82
 622,310 58.44 58.58 55.72 132,140 5,950 10.0
21/02/2018
58.44
 803,170 57.34 59.24 57.70 170,000 120,740 3.9
13/02/2018
57.34
 546,150 57.12 58.14 57.19 8,600 53,400 -3.5
12/02/2018
57.12
 750,900 53.60 57.12 53.60 293,790 92,330 15.5
09/02/2018
53.60
 770,290 56.53 56.53 52.64 40,400 146,960 -7.7
08/02/2018
56.53
 459,780 58.58 58.58 56.46 148,620 0 11.6
07/02/2018
58.58
 1,566,120 55.72 58.80 56.90 668,490 229,000 35.2
06/02/2018
55.72
 1,071,710 59.90 59.90 55.72 20,000 132,660 -8.7
05/02/2018
59.90
 1,590,460 64.38 64.38 59.90 386,640 134,600 21.3
02/02/2018
64.38
 992,010 64.96 64.96 63.35 357,260 4,590 30.8
01/02/2018
64.96
 723,200 64.89 65.99 64.38 235,670 72,210 14.5
31/01/2018
64.89
 1,946,140 65.62 68.19 62.40 569,200 93,060 42.8
30/01/2018
65.62
 1,593,930 67.31 67.31 63.64 325,120 419,830 -8.4
29/01/2018
67.31
 1,706,230 68.19 68.19 66.43 765,130 584,920 16.5
26/01/2018
68.19
 1,662,110 68.26 69.07 65.99 342,850 8,590 31.1

Chính sách bảo mật | Điều khoản sử dụng |