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
(2026-08-17) 		2.10 5.96% 108,844,400 0 0
35.25
57.70
38.20
2 tháng
(2026-07-20) 		3.32 9.75% 194,696,300 0 0
34.03
59.86
38.20
3 tháng
(2026-06-18) 		3.32 9.75% 312,831,700 0 0
33.69
59.86
38.20
6 tháng
(2026-03-20) 		3.32 9.75% 596,866,100 0 0
32.29
67.10
38.20
12 tháng
(2025-09-22) 		3.32 9.75% 1,092,063,900 0 0
32.15
67.10
38.20
24 tháng
(2024-09-26) 		4.42 13.43% 1,916,583,500 0 0
29.88
67.10
38.20
36 tháng
(2023-10-02) 		2.92 8.48% 2,693,333,200 0 0
29.88
67.10
38.20
60 tháng
(2021-10-12) 		-9.26 -19.86% 3,741,432,500 2,736,744 -63.1
21.78
67.10
38.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/09/2017
47.28
 237,100 47.28 47.50 46.86 1,670 0 0.1
31/08/2017
47.28
 403,980 47.43 47.92 47.14 34,800 12,810 1.5
30/08/2017
47.43
 357,560 48.13 48.13 47.43 14,740 140 1.0
29/08/2017
48.13
 544,800 48.35 48.63 47.99 1,230 0 0.1
28/08/2017
48.35
 939,860 47.78 48.49 47.64 49,630 4,200 3.1
25/08/2017
47.78
 501,000 47.85 48.42 47.64 1,780 20 0.1
24/08/2017
47.85
 865,230 47.21 47.99 47.00 286,390 10,000 18.6
23/08/2017
47.21
 103,940 47.21 47.28 46.86 0 700 -0.0
22/08/2017
47.21
 211,800 47.64 47.99 46.93 530 0 0.0
21/08/2017
47.64
 1,445,250 46.79 48.06 47.28 369,870 470 25.0
18/08/2017
46.79
 287,630 46.58 47.00 46.51 115,990 0 7.7
17/08/2017
46.58
 202,030 46.79 46.93 46.58 71,020 300 4.7
16/08/2017
46.79
 578,890 46.93 47.21 46.36 201,750 0 13.4
15/08/2017
46.93
 269,720 46.72 46.93 46.36 74,300 9,020 4.3
14/08/2017
46.72
 264,910 45.66 46.86 45.44 920 400 0.0
11/08/2017
45.66
 186,140 46.15 46.65 45.44 200 1,000 -0.1
10/08/2017
46.15
 283,290 46.58 46.72 45.87 26,620 0 1.7
09/08/2017
46.58
 699,190 47.78 48.13 46.36 164,910 12,800 10.0
08/08/2017
47.78
 1,347,990 47.28 48.84 47.28 400,300 6,000 26.8
07/08/2017
47.28
 1,648,590 45.02 47.28 44.95 324,920 25,000 19.7
04/08/2017
45.02
 515,090 44.59 45.23 44.38 58,290 0 3.7
03/08/2017
44.59
 331,860 44.74 44.74 44.38 46,070 0 2.9
02/08/2017
44.74
 347,480 44.59 44.95 43.96 165,890 0 10.5
01/08/2017
44.59
 420,960 44.45 45.09 44.03 94,810 0 6.0
31/07/2017
44.45
 291,180 45.44 45.44 44.45 10,200 14,990 -0.3
28/07/2017
45.44
 505,210 44.45 45.44 43.96 114,820 80,900 2.2
27/07/2017
44.45
 883,020 45.73 45.73 44.45 135,800 414,000 -17.6
26/07/2017
45.73
 328,670 45.94 46.15 45.51 34,100 550 2.2
25/07/2017
45.94
 1,548,220 44.59 46.01 43.18 604,050 46,140 34.9
24/07/2017
44.59
 1,064,220 46.36 46.36 44.59 304,010 21,000 18.3
21/07/2017
46.36
 615,940 46.36 46.72 46.22 370,950 100,000 17.8
20/07/2017: Cổ tức tiền mặt tỉ lệ: 32.24%
20/07/2017
46.36
 583,230 46.77 47.36 46.22 10,030 12,750 -0.2
19/07/2017
46.77
 998,340 46.50 47.18 46.43 439,980 126,000 21.9
18/07/2017
46.50
 796,070 46.37 46.70 46.03 262,500 21,990 16.6
17/07/2017
46.37
 613,290 47.24 47.51 46.30 490 50,350 -3.4
14/07/2017
47.24
 766,980 47.38 47.92 47.24 104,580 44,000 4.3
13/07/2017
47.38
 1,069,020 46.43 47.38 46.57 339,120 7,000 23.1
12/07/2017
46.43
 905,250 46.43 47.11 46.43 93,500 175,050 -5.6
11/07/2017
46.43
 669,300 46.43 46.43 45.89 87,320 10,970 5.2
10/07/2017
46.43
 1,149,130 46.91 46.91 46.03 6,470 31,530 -1.7
07/07/2017
46.91
 1,345,800 47.92 47.92 46.84 32,490 695,730 -46.5
06/07/2017
47.92
 1,697,930 46.43 48.05 45.89 375,510 619,400 -16.8
05/07/2017
46.43
 493,040 45.69 46.84 45.42 870 56,530 -3.8
04/07/2017
45.69
 983,220 46.50 46.50 45.35 30,110 17,830 0.8
03/07/2017
46.50
 1,235,890 46.57 46.97 46.23 215,360 78,310 9.5
30/06/2017
46.57
 846,590 46.91 47.31 46.57 203,200 12,540 13.3
29/06/2017
46.91
 980,940 46.30 47.38 45.83 97,110 20 6.7
28/06/2017
46.30
 1,212,630 46.43 47.04 45.42 1,920 11,500 -0.7
27/06/2017
46.43
 1,547,410 48.46 48.46 46.43 6,940 16,500 -0.7
26/06/2017
48.46
 1,137,940 48.19 49.47 48.05 364,710 111,000 18.2
23/06/2017
48.19
 1,825,360 46.91 48.59 46.97 784,350 14,000 54.8
22/06/2017
46.91
 1,121,960 45.15 47.11 45.56 342,210 800 23.6
21/06/2017
45.15
 980,190 44.14 45.22 43.46 296,110 4,240 19.1
20/06/2017
44.14
 1,506,260 43.06 44.14 43.13 338,870 35,000 19.7
19/06/2017
43.06
 797,760 42.11 43.06 42.05 351,420 87,000 16.7
16/06/2017
42.11
 369,590 42.38 42.52 42.05 481,770 302,110 11.3
15/06/2017
42.38
 546,160 42.52 42.72 41.91 332,440 303,430 1.8
14/06/2017
42.52
 848,170 42.52 42.52 41.78 225,180 250,950 -1.6
13/06/2017
42.52
 422,580 42.52 42.99 42.32 46,800 66,350 -1.2
12/06/2017
42.52
 830,860 42.25 43.53 42.05 11,070 133,170 -7.7
09/06/2017
42.25
 1,104,760 41.24 42.79 41.17 242,480 110,890 8.2
08/06/2017
41.24
 325,680 41.24 41.37 41.04 71,370 20,580 3.1
07/06/2017
41.24
 626,820 41.51 41.71 41.17 151,600 62,780 5.4
06/06/2017
41.51
 554,760 41.24 41.51 41.04 158,120 63,800 5.8
05/06/2017
41.24
 665,100 40.29 41.71 39.96 158,560 46,000 6.9
02/06/2017
40.29
 1,244,790 41.31 41.31 40.29 195,370 201,760 -0.4
01/06/2017
41.31
 522,880 41.31 41.71 41.31 100,120 62,850 2.3
31/05/2017
41.31
 714,650 41.17 41.64 40.77 229,340 4,800 13.8
30/05/2017
41.17
 1,067,000 40.56 41.91 40.56 99,850 75,970 1.5
29/05/2017
40.56
 967,250 39.21 40.83 39.15 65,430 3,200 3.7
26/05/2017
39.21
 1,237,030 39.82 39.82 38.88 149,780 20 8.7
25/05/2017
39.82
 684,100 39.82 40.56 39.55 3,760 25,300 -1.3
24/05/2017
39.82
 1,789,900 40.90 40.97 38.81 103,930 4,900 5.8
23/05/2017
40.90
 2,839,240 40.90 43.53 40.90 956,440 201,550 46.5
22/05/2017
40.90
 3,062,670 38.27 40.90 39.82 1,983,750 27,200 118.4
19/05/2017
38.27
 4,369,030 35.77 38.27 35.97 2,064,980 17,820 114.9
18/05/2017
35.77
 3,077,950 34.42 35.77 34.29 1,126,970 1,010 58.5
17/05/2017
34.42
 1,642,560 34.49 35.10 34.08 478,250 21,000 23.4
16/05/2017
34.49
 3,627,190 32.87 35.10 32.87 714,480 10,430 35.7
15/05/2017
32.87
 2,429,190 32.80 33.21 32.40 437,440 2,500 21.2
12/05/2017
32.80
 1,272,460 32.80 33.00 32.67 651,120 3,770 31.5
11/05/2017
32.80
 3,351,200 31.79 33.54 31.79 1,597,690 0 76.8
10/05/2017
31.79
 2,706,150 31.65 31.99 31.65 1,115,910 0 52.6
09/05/2017
31.65
 864,620 32.06 32.06 31.65 64,300 271,980 -9.8
08/05/2017
32.06
 1,414,880 31.79 32.06 31.45 370,280 1,350 17.5
05/05/2017
31.79
 1,274,310 32.06 32.06 31.72 94,870 0 4.5
04/05/2017
32.06
 2,947,740 31.55 32.06 31.52 1,464,930 0 68.9
03/05/2017
31.55
 521,490 31.48 31.59 31.05 26,610 1,830 1.2
28/04/2017
31.48
 781,910 30.98 31.72 31.11 21,300 0 1.0
27/04/2017
30.98
 825,430 29.76 30.98 29.76 16,500 0 0.8
26/04/2017
29.76
 1,743,790 30.47 30.47 29.09 187,590 5,500 8.0
25/04/2017
30.47
 2,533,550 32.67 32.67 30.41 209,650 0 9.9
24/04/2017
32.67
 1,757,390 33.00 33.41 32.40 428,330 0 20.9
21/04/2017
33.00
 4,820,970 33.00 34.96 31.05 978,010 10,000 48.8
30/11/-0001
27.91
 1,136,400 27.81 27.98 27.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |