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)
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
11/07/2017
48.10
 669,300 48.10 48.10 47.54 87,320 10,970 5.2
10/07/2017
48.10
 1,149,130 48.59 48.59 47.68 6,470 31,530 -1.7
07/07/2017
48.59
 1,345,800 49.64 49.64 48.52 32,490 695,730 -46.5
06/07/2017
49.64
 1,697,930 48.10 49.78 47.54 375,510 619,400 -16.8
05/07/2017
48.10
 493,040 47.33 48.52 47.05 870 56,530 -3.8
04/07/2017
47.33
 983,220 48.17 48.17 46.98 30,110 17,830 0.8
03/07/2017
48.17
 1,235,890 48.24 48.66 47.89 215,360 78,310 9.5
30/06/2017
48.24
 846,590 48.59 49.01 48.24 203,200 12,540 13.3
29/06/2017
48.59
 980,940 47.96 49.08 47.47 97,110 20 6.7
28/06/2017
47.96
 1,212,630 48.10 48.73 47.05 1,920 11,500 -0.7
27/06/2017
48.10
 1,547,410 50.20 50.20 48.10 6,940 16,500 -0.7
26/06/2017
50.20
 1,137,940 49.92 51.24 49.78 364,710 111,000 18.2
23/06/2017
49.92
 1,825,360 48.59 50.33 48.66 784,350 14,000 54.8
22/06/2017
48.59
 1,121,960 46.77 48.80 47.19 342,210 800 23.6
21/06/2017
46.77
 980,190 45.72 46.84 45.02 296,110 4,240 19.1
20/06/2017
45.72
 1,506,260 44.60 45.72 44.67 338,870 35,000 19.7
19/06/2017
44.60
 797,760 43.62 44.60 43.55 351,420 87,000 16.7
16/06/2017
43.62
 369,590 43.90 44.04 43.55 481,770 302,110 11.3
15/06/2017
43.90
 546,160 44.04 44.25 43.41 332,440 303,430 1.8
14/06/2017
44.04
 848,170 44.04 44.04 43.27 225,180 250,950 -1.6
13/06/2017
44.04
 422,580 44.04 44.53 43.83 46,800 66,350 -1.2
12/06/2017
44.04
 830,860 43.76 45.09 43.55 11,070 133,170 -7.7
09/06/2017
43.76
 1,104,760 42.71 44.32 42.64 242,480 110,890 8.2
08/06/2017
42.71
 325,680 42.71 42.85 42.50 71,370 20,580 3.1
07/06/2017
42.71
 626,820 42.99 43.20 42.64 151,600 62,780 5.4
06/06/2017
42.99
 554,760 42.71 42.99 42.50 158,120 63,800 5.8
05/06/2017
42.71
 665,100 41.74 43.20 41.39 158,560 46,000 6.9
02/06/2017
41.74
 1,244,790 42.78 42.78 41.74 195,370 201,760 -0.4
01/06/2017
42.78
 522,880 42.78 43.20 42.78 100,120 62,850 2.3
31/05/2017
42.78
 714,650 42.64 43.13 42.23 229,340 4,800 13.8
30/05/2017
42.64
 1,067,000 42.02 43.41 42.02 99,850 75,970 1.5
29/05/2017
42.02
 967,250 40.62 42.30 40.55 65,430 3,200 3.7

Chính sách bảo mật | Điều khoản sử dụng |