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)
29/11/2017
45.31
 1,305,540 44.07 45.53 43.70 349,700 607,000 -15.6
28/11/2017
44.07
 387,960 44.73 44.80 43.85 69,540 23,470 2.8
27/11/2017
44.73
 599,940 44.14 45.24 43.63 249,720 171,050 4.8
24/11/2017
44.14
 485,810 44.36 44.43 43.33 41,600 154,330 -6.8
23/11/2017
44.36
 569,880 45.39 45.46 44.29 48,300 109,450 -3.7
22/11/2017
45.39
 536,080 44.36 45.75 43.99 220,560 1,070 13.6
21/11/2017
44.36
 1,242,580 42.09 45.02 42.38 434,810 119,200 19.1
20/11/2017
42.09
 578,810 40.77 42.23 41.28 24,050 267,390 -13.8
17/11/2017
40.77
 486,410 41.94 41.94 40.77 40,270 144,200 -5.8
16/11/2017
41.94
 260,240 41.72 42.16 41.65 229,230 165,900 3.6
15/11/2017
41.72
 445,550 40.55 42.16 40.77 253,950 70,000 10.4
14/11/2017
40.55
 462,250 40.62 41.06 39.67 109,980 3,500 5.9
13/11/2017
40.62
 580,360 42.53 42.53 39.59 12,590 50 0.7
10/11/2017
42.53
 147,190 42.67 42.67 41.87 37,550 0 2.2
09/11/2017
42.67
 399,080 41.72 42.82 41.35 111,850 320 6.5
08/11/2017
41.72
 197,170 41.06 41.72 40.99 112,880 0 6.4
07/11/2017
41.06
 417,220 40.18 41.72 39.30 323,800 237,840 4.9
06/11/2017
40.18
 590,070 41.94 42.01 39.23 3,790 82,450 -4.4
03/11/2017
41.94
 356,150 41.65 42.53 41.57 196,680 52,870 8.2
02/11/2017
41.65
 708,070 44.58 44.58 41.65 159,070 38,700 7.0
01/11/2017
44.58
 386,030 44.87 45.09 43.99 60,650 124,250 -3.9
31/10/2017
44.87
 205,440 45.46 45.46 44.73 3,070 80,570 -4.8
30/10/2017
45.46
 475,770 45.90 46.34 45.46 241,610 90,320 9.5
27/10/2017
45.90
 265,120 45.46 45.90 45.24 166,090 1,500 10.3
26/10/2017
45.46
 150,610 45.61 45.68 44.58 34,170 31,220 0.2
25/10/2017
45.61
 101,350 45.61 45.68 44.36 50,500 1,500 3.0
24/10/2017
45.61
 298,110 45.75 46.12 44.58 101,060 41,380 3.7
23/10/2017
45.75
 228,920 46.41 46.41 45.46 108,240 100 6.8
20/10/2017
46.41
 326,490 46.41 46.93 46.19 147,900 17,370 8.3
19/10/2017
46.41
 416,860 46.05 46.56 45.83 155,710 8,300 9.3
18/10/2017
46.05
 516,960 45.46 46.41 45.17 142,200 800 8.9
17/10/2017
45.46
 398,400 44.65 45.46 44.43 178,280 800 11.0
16/10/2017
44.65
 258,220 44.65 44.87 44.21 134,090 21,650 6.8
13/10/2017
44.65
 360,640 44.65 44.65 44.29 110,340 0 6.7
12/10/2017
44.65
 276,780 45.31 45.31 44.51 17,060 3,940 0.8
11/10/2017
45.31
 226,180 45.31 45.46 45.24 124,810 30,700 5.8
10/10/2017
45.31
 213,840 44.87 45.31 44.43 102,330 21,800 4.9
09/10/2017
44.87
 174,990 45.24 45.24 44.36 5,430 700 0.3
06/10/2017
45.24
 129,560 45.02 45.68 44.95 24,110 15,750 0.5
05/10/2017
45.02
 254,450 44.29 45.75 44.29 83,100 700 5.1
04/10/2017
44.29
 332,820 44.14 44.51 43.70 2,520 58,150 -3.4
03/10/2017
44.14
 459,660 45.46 45.97 43.63 9,890 11,140 -0.1
02/10/2017
45.46
 331,260 46.27 46.27 45.46 640 1,700 -0.1
29/09/2017
46.27
 611,130 46.85 46.85 46.05 122,650 19,910 6.5
28/09/2017
46.85
 442,750 47.51 47.51 46.78 910 58,710 -3.7
27/09/2017
47.51
 252,960 47.22 47.51 47.22 86,220 26,130 3.9
26/09/2017
47.22
 648,770 47.59 47.88 47.22 356,050 160,670 12.7
25/09/2017
47.59
 358,140 47.37 47.73 47.22 201,300 91,020 7.1
22/09/2017
47.37
 340,680 47.07 47.51 47.07 101,820 48,250 3.5
21/09/2017
47.07
 479,010 46.93 47.66 46.49 2,880 61,050 -3.7
20/09/2017
46.93
 1,065,660 47.81 47.81 46.71 31,150 111,840 -5.2
19/09/2017
47.81
 1,325,010 48.68 48.83 45.39 365,140 16,000 22.8
18/09/2017
48.68
 1,266,740 50.08 50.08 48.68 16,730 81,370 -4.3
15/09/2017
50.08
 3,548,190 50.15 50.15 49.64 3,331,760 2,386,480 64.6
14/09/2017
50.15
 709,380 50.37 50.74 50.15 273,430 107,130 11.4
13/09/2017
50.37
 2,785,080 49.49 50.74 49.49 981,620 318,430 45.6
12/09/2017
49.49
 647,000 49.12 49.49 49.05 426,470 182,300 16.4
11/09/2017
49.12
 484,390 49.05 49.56 49.05 282,960 190,420 6.2
08/09/2017
49.05
 743,570 48.98 49.78 48.76 221,450 142,550 5.3
07/09/2017
48.98
 580,970 49.12 49.34 48.98 264,950 106,050 10.6
06/09/2017
49.12
 525,730 49.12 49.34 48.76 370,820 87,500 19.0
05/09/2017
49.12
 807,400 48.98 49.78 49.05 486,210 168,900 21.3
01/09/2017
48.98
 237,100 48.98 49.20 48.54 1,670 0 0.1
31/08/2017
48.98
 403,980 49.12 49.64 48.83 34,800 12,810 1.5
30/08/2017
49.12
 357,560 49.86 49.86 49.12 14,740 140 1.0
29/08/2017
49.86
 544,800 50.08 50.37 49.71 1,230 0 0.1
28/08/2017
50.08
 939,860 49.49 50.22 49.34 49,630 4,200 3.1
25/08/2017
49.49
 501,000 49.56 50.15 49.34 1,780 20 0.1
24/08/2017
49.56
 865,230 48.90 49.71 48.68 286,390 10,000 18.6
23/08/2017
48.90
 103,940 48.90 48.98 48.54 0 700 -0.0
22/08/2017
48.90
 211,800 49.34 49.71 48.61 530 0 0.0
21/08/2017
49.34
 1,445,250 48.47 49.78 48.98 369,870 470 25.0
18/08/2017
48.47
 287,630 48.25 48.68 48.17 115,990 0 7.7
17/08/2017
48.25
 202,030 48.47 48.61 48.25 71,020 300 4.7
16/08/2017
48.47
 578,890 48.61 48.90 48.03 201,750 0 13.4
15/08/2017
48.61
 269,720 48.39 48.61 48.03 74,300 9,020 4.3
14/08/2017
48.39
 264,910 47.29 48.54 47.07 920 400 0.0
11/08/2017
47.29
 186,140 47.81 48.32 47.07 200 1,000 -0.1
10/08/2017
47.81
 283,290 48.25 48.39 47.51 26,620 0 1.7
09/08/2017
48.25
 699,190 49.49 49.86 48.03 164,910 12,800 10.0
08/08/2017
49.49
 1,347,990 48.98 50.59 48.98 400,300 6,000 26.8
07/08/2017
48.98
 1,648,590 46.63 48.98 46.56 324,920 25,000 19.7
04/08/2017
46.63
 515,090 46.19 46.85 45.97 58,290 0 3.7
03/08/2017
46.19
 331,860 46.34 46.34 45.97 46,070 0 2.9
02/08/2017
46.34
 347,480 46.19 46.56 45.53 165,890 0 10.5
01/08/2017
46.19
 420,960 46.05 46.71 45.61 94,810 0 6.0
31/07/2017
46.05
 291,180 47.07 47.07 46.05 10,200 14,990 -0.3
28/07/2017
47.07
 505,210 46.05 47.07 45.53 114,820 80,900 2.2
27/07/2017
46.05
 883,020 47.37 47.37 46.05 135,800 414,000 -17.6
26/07/2017
47.37
 328,670 47.59 47.81 47.15 34,100 550 2.2
25/07/2017
47.59
 1,548,220 46.19 47.66 44.73 604,050 46,140 34.9
24/07/2017
46.19
 1,064,220 48.03 48.03 46.19 304,010 21,000 18.3
21/07/2017
48.03
 615,940 48.03 48.39 47.88 370,950 100,000 17.8
20/07/2017: Cổ tức tiền mặt tỉ lệ: 32.24%
20/07/2017
48.03
 583,230 48.45 49.05 47.88 10,030 12,750 -0.2
19/07/2017
48.45
 998,340 48.17 48.87 48.10 439,980 126,000 21.9
18/07/2017
48.17
 796,070 48.03 48.38 47.68 262,500 21,990 16.6
17/07/2017
48.03
 613,290 48.94 49.22 47.96 490 50,350 -3.4
14/07/2017
48.94
 766,980 49.08 49.64 48.94 104,580 44,000 4.3
13/07/2017
49.08
 1,069,020 48.10 49.08 48.24 339,120 7,000 23.1
12/07/2017
48.10
 905,250 48.10 48.80 48.10 93,500 175,050 -5.6

Chính sách bảo mật | Điều khoản sử dụng |