Tập đoàn Xăng Dầu Việt Nam (plx)

37.80
-0.40
(-1.05%)
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
(2026-08-18) 		0.25 0.66% 115,027,300 1,384,712 0
35.15
57.30
37.80
2 tháng
(2026-07-20) 		5.09 15.36% 166,832,600 1,384,712 0
31.52
57.30
37.80
3 tháng
(2026-06-19) 		0.89 2.38% 209,210,600 1,384,712 0
31.52
57.30
37.80
6 tháng
(2026-03-23) 		-1.38 -3.49% 483,989,300 1,384,712 0
31.52
57.30
37.80
12 tháng
(2025-09-22) 		4.56 13.54% 1,114,813,400 1,384,712 0
31.52
67.10
37.80
24 tháng
(2024-09-27) 		-3.79 -9.02% 1,527,218,000 1,384,712 0
28.91
67.10
37.80
36 tháng
(2023-10-03) 		5.84 18.04% 1,903,660,400 1,384,712 0
28.68
67.10
37.80
60 tháng
(2021-10-13) 		-7.39 -16.21% 2,591,815,600 2,628,880 -124.3
21.78
67.10
37.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/06/2018
45.03
 221,360 45.77 45.77 44.58 7,770 4,460 0.2
25/06/2018: Cổ tức tiền mặt tỉ lệ: 30%
25/06/2018
45.77
 383,240 44.88 46.66 45.70 7,300 9,200 -0.1
22/06/2018
44.88
 308,340 44.31 44.88 43.82 740 19,550 -1.2
21/06/2018
44.31
 259,740 45.23 45.23 44.24 16,380 11,890 0.3
20/06/2018
45.23
 305,680 44.24 45.23 43.53 12,020 21,780 -0.6
19/06/2018
44.24
 1,282,720 45.66 45.66 42.47 72,960 0 4.5
18/06/2018
45.66
 517,670 47.64 47.64 45.66 20,590 12,970 0.5
15/06/2018
47.64
 476,310 47.21 47.64 46.51 251,910 71,200 12.2
14/06/2018
47.21
 594,110 47.43 48.35 47.21 77,920 32,060 3.1
13/06/2018
47.43
 496,570 45.87 47.43 45.66 56,660 6,110 3.4
12/06/2018
45.87
 927,160 46.93 46.93 44.03 11,090 24,060 -0.8
11/06/2018
46.93
 584,970 48.28 48.42 46.86 25,970 44,750 -1.3
08/06/2018
48.28
 781,580 47.36 48.49 46.58 64,260 27,670 2.4
07/06/2018
47.36
 637,220 47.57 47.71 46.72 211,570 16,600 13.0
06/06/2018
47.57
 547,500 46.43 47.78 45.87 140,810 13,050 8.5
05/06/2018
46.43
 765,440 44.45 47.07 44.45 86,040 3,660 5.3
04/06/2018
44.45
 386,910 44.24 44.95 43.60 40,690 78,590 -2.4
01/06/2018
44.24
 686,660 43.89 44.59 43.11 56,140 98,260 -2.6
31/05/2018
43.89
 849,930 41.41 44.24 41.06 48,040 61,660 -0.8
30/05/2018
41.41
 490,400 42.40 42.82 41.41 90,840 208,340 -7.0
29/05/2018
42.40
 678,390 39.64 42.40 39.92 82,200 160,000 -4.5
28/05/2018
39.64
 976,740 42.12 42.12 39.64 51,770 82,850 -1.8
25/05/2018
42.12
 618,290 44.59 44.95 42.12 15,260 68,120 -3.3
24/05/2018
44.59
 382,870 44.81 45.66 43.89 47,770 20,080 1.7
23/05/2018
44.81
 614,660 43.89 44.81 42.61 10,060 51,300 -2.6
22/05/2018
43.89
 955,310 46.72 46.72 43.46 22,710 22,710 -0.0
21/05/2018
46.72
 542,820 48.84 48.91 46.72 32,130 151,100 -8.0
18/05/2018
48.84
 825,630 48.13 48.84 46.01 80,920 149,840 -4.7
17/05/2018
48.13
 852,580 48.84 49.05 48.13 79,210 462,410 -26.3
16/05/2018
48.84
 728,550 49.97 50.26 48.49 42,560 95,880 -3.8
15/05/2018
49.97
 1,275,590 46.72 49.97 46.72 174,240 158,960 1.0
14/05/2018
46.72
 408,200 45.30 46.79 45.37 35,120 61,190 -1.7
11/05/2018
45.30
 672,780 45.30 45.94 43.89 169,690 227,100 -3.6
10/05/2018
45.30
 552,890 47.92 48.13 45.30 8,900 131,190 -8.1
09/05/2018
47.92
 615,370 48.28 48.98 47.28 131,640 60,460 4.8
08/05/2018
48.28
 643,400 47.07 48.70 46.79 215,470 66,200 10.2
07/05/2018
47.07
 492,350 46.29 47.36 45.66 53,740 130,000 -5.0
04/05/2018
46.29
 632,690 46.86 46.86 45.66 140,350 173,350 -2.1
03/05/2018
46.86
 788,130 46.72 48.49 45.30 229,590 192,600 2.5
02/05/2018
46.72
 837,650 43.67 46.72 44.59 188,960 400 12.4
27/04/2018
43.67
 1,112,190 40.84 43.67 40.77 340,030 104,580 14.3
26/04/2018
40.84
 909,200 43.89 44.52 40.84 166,570 226,290 -3.6
24/04/2018
43.89
 1,222,150 45.73 45.73 42.54 397,600 332,850 4.2
23/04/2018
45.73
 683,680 49.12 50.26 45.73 7,190 158,430 -10.2
20/04/2018
49.12
 733,140 47.28 49.12 46.72 47,600 113,540 -4.5
19/04/2018
47.28
 1,255,730 50.82 50.82 47.28 68,080 248,700 -12.4
18/04/2018
50.82
 1,160,450 52.38 52.88 50.12 50,970 172,600 -8.8
17/04/2018
52.38
 692,890 54.29 54.43 51.96 183,000 166,360 1.3
16/04/2018
54.29
 557,830 54.15 54.43 53.09 200,350 142,740 4.4
13/04/2018
54.15
 948,810 56.63 57.19 53.09 250,280 4,980 19.1
12/04/2018
56.63
 950,990 55.92 56.63 55.00 349,390 120,500 18.2
11/04/2018
55.92
 1,006,130 58.75 59.39 55.92 124,980 219,580 -7.7
10/04/2018
58.75
 557,070 59.03 59.03 57.55 54,640 20,030 2.8
09/04/2018
59.03
 761,600 58.75 59.81 58.61 81,810 143,810 -5.1
06/04/2018
58.75
 891,780 57.62 58.75 57.19 62,710 200,770 -11.2
05/04/2018
57.62
 532,380 58.40 58.75 57.48 58,100 122,600 -5.2
04/04/2018
58.40
 937,700 58.75 59.11 57.97 333,040 206,400 10.4
03/04/2018
58.75
 778,980 60.10 60.45 58.68 91,090 335,280 -20.4
02/04/2018
60.10
 770,760 59.25 60.38 58.96 217,040 177,470 3.4
30/03/2018
59.25
 501,160 58.26 59.39 57.69 116,440 9,160 8.9
29/03/2018
58.26
 374,820 58.68 58.96 57.76 128,400 12,830 9.5
28/03/2018
58.68
 500,520 58.04 59.25 57.05 54,280 6,770 3.9
27/03/2018
58.04
 1,269,680 58.75 59.46 56.84 81,560 205,720 -10.2
26/03/2018
58.75
 1,121,370 60.24 60.88 58.75 45,950 12,860 2.8
23/03/2018
60.24
 1,182,670 61.51 61.51 59.39 375,390 16,670 30.6
22/03/2018
61.51
 1,293,360 61.51 62.86 61.44 155,970 220 13.6
21/03/2018
61.51
 1,797,680 60.52 62.08 60.59 103,350 0 9.0
20/03/2018
60.52
 922,890 61.09 61.72 60.52 36,500 2,210 3.0
19/03/2018
61.09
 1,156,350 58.75 61.23 59.81 56,180 4,530 4.5
16/03/2018
58.75
 2,039,440 57.41 60.24 57.48 175,760 935,620 -63.0
15/03/2018
57.41
 665,400 57.48 58.04 56.84 98,000 287,780 -15.3
14/03/2018
57.48
 511,470 57.69 58.75 57.48 23,080 80,900 -4.7
13/03/2018
57.69
 932,770 58.33 58.96 56.42 47,040 123,480 -6.2
12/03/2018
58.33
 507,620 59.46 60.38 58.33 15,990 51,000 -2.9
09/03/2018
59.46
 552,480 60.17 60.88 59.32 153,730 100,000 4.5
08/03/2018
60.17
 676,110 58.96 60.31 58.40 63,330 120,360 -4.8
07/03/2018
58.96
 833,790 61.30 61.30 58.75 18,320 164,600 -12.4
06/03/2018
61.30
 838,820 58.82 61.58 58.75 205,850 14,770 16.2
05/03/2018
58.82
 1,014,150 61.58 62.64 58.82 4,210 89,250 -7.4
02/03/2018
61.58
 849,060 61.72 61.72 60.38 60,400 252,670 -16.6
01/03/2018
61.72
 1,258,110 63.64 63.64 60.95 28,230 275,300 -21.8
28/02/2018
63.64
 1,820,920 62.22 64.41 60.88 473,320 336,840 12.1
27/02/2018
62.22
 845,450 62.64 63.35 61.23 77,110 243,320 -14.6
26/02/2018
62.64
 2,159,560 58.68 62.79 60.17 509,150 47,460 40.6
23/02/2018
58.68
 2,058,340 54.86 58.68 55.35 346,710 47,000 24.1
22/02/2018
54.86
 622,310 56.42 56.56 53.80 132,140 5,950 10.0
21/02/2018
56.42
 803,170 55.35 57.19 55.71 170,000 120,740 3.9
13/02/2018
55.35
 546,150 55.14 56.13 55.21 8,600 53,400 -3.5
12/02/2018
55.14
 750,900 51.74 55.14 51.74 293,790 92,330 15.5
09/02/2018
51.74
 770,290 54.58 54.58 50.82 40,400 146,960 -7.7
08/02/2018
54.58
 459,780 56.56 56.56 54.50 148,620 0 11.6
07/02/2018
56.56
 1,566,120 53.80 56.77 54.93 668,490 229,000 35.2
06/02/2018
53.80
 1,071,710 57.83 57.83 53.80 20,000 132,660 -8.7
05/02/2018
57.83
 1,590,460 62.15 62.15 57.83 386,640 134,600 21.3
02/02/2018
62.15
 992,010 62.72 62.72 61.16 357,260 4,590 30.8
01/02/2018
62.72
 723,200 62.64 63.71 62.15 235,670 72,210 14.5
31/01/2018
62.64
 1,946,140 63.35 65.83 60.24 569,200 93,060 42.8
30/01/2018
63.35
 1,593,930 64.98 64.98 61.44 325,120 419,830 -8.4
29/01/2018
64.98
 1,706,230 65.83 65.83 64.13 765,130 584,920 16.5
26/01/2018
65.83
 1,662,110 65.90 66.68 63.71 342,850 8,590 31.1

Chính sách bảo mật | Điều khoản sử dụng |