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)
24/09/2024
43.73
 1,181,700 43.83 44.12 43.54 15,800 500,600 -21.9
23/09/2024
43.78
 964,800 44.51 44.51 43.64 13,100 309,400 -13.5
20/09/2024
44.51
 1,269,300 43.93 44.85 43.88 21,800 15,600 0.3
19/09/2024
43.88
 1,416,300 43.59 43.88 43.11 226,800 394,700 -7.6
18/09/2024
43.54
 895,400 43.88 44.12 43.30 24,800 379,000 -16.0
17/09/2024
43.54
 1,125,600 43.54 43.93 42.77 60,600 91,200 -1.4
16/09/2024
43.54
 813,500 44.94 44.94 43.54 209,700 199,400 0.4
13/09/2024
44.31
 726,100 43.93 44.46 43.54 162,800 144,800 0.8
12/09/2024
43.93
 1,269,800 44.75 44.80 43.93 12,400 522,100 -23.3
11/09/2024
44.31
 836,300 44.99 44.99 44.27 7,100 218,700 -9.7
10/09/2024
44.90
 1,015,000 45.38 45.43 44.60 286,900 16,800 12.6
09/09/2024
44.94
 791,500 44.70 45.57 44.70 0 0 0
06/09/2024
45.43
 1,277,800 44.17 45.48 44.17 86,300 86,700 -0.0
05/09/2024
44.56
 2,977,800 45.48 45.86 44.07 30,100 386,300 -16.6
04/09/2024
45.48
 2,544,400 46.73 46.73 45.38 91,500 422,400 -15.8
30/08/2024
47.02
 892,800 47.22 47.41 46.98 132,100 341,000 -10.2
29/08/2024
47.22
 722,300 47.99 47.99 47.17 12,800 52,500 -1.9
28/08/2024
47.80
 1,087,500 47.75 48.14 47.60 303,200 34,800 13.3
27/08/2024
47.51
 1,207,800 46.98 47.75 46.93 264,500 31,400 11.4
26/08/2024
46.98
 1,459,100 47.56 47.80 46.98 206,500 94,700 5.5
23/08/2024
47.41
 1,218,900 47.02 47.80 47.02 213,100 69,900 7.0
22/08/2024
47.41
 1,065,800 47.51 48.04 47.31 5,900 32,100 -1.3
21/08/2024
47.22
 3,224,800 47.89 48.38 46.93 58,600 226,400 -8.2
20/08/2024
47.85
 2,518,500 48.67 49.64 47.85 114,600 503,000 -19.4
19/08/2024
48.77
 1,223,100 48.96 49.73 48.77 154,000 314,100 -8.1
16/08/2024
48.96
 4,586,000 47.51 50.02 47.46 529,400 768,000 -12.1
15/08/2024
47.41
 1,244,300 47.60 47.89 47.22 315,600 86,100 11.3
14/08/2024
47.60
 3,083,900 47.41 48.86 47.17 769,500 418,500 17.5
13/08/2024
47.27
 2,214,600 47.36 48.18 47.17 453,400 224,600 11.3
12/08/2024
47.27
 4,056,100 47.12 48.18 47.12 551,300 315,500 11.6
09/08/2024
46.44
 1,397,300 46.44 46.44 45.48 114,200 164,400 -2.3
08/08/2024
46.01
 2,286,700 46.20 46.64 45.48 511,100 193,200 15.2
07/08/2024
46.25
 1,943,600 45.67 46.39 44.75 160,500 85,800 3.6
06/08/2024
45.48
 2,129,500 44.90 45.77 44.07 718,400 338,800 17.7
05/08/2024
44.02
 2,337,800 44.90 45.33 43.64 328,600 297,500 1.3
02/08/2024
45.96
 2,541,300 43.59 45.96 43.35 880,300 114,800 35.2
01/08/2024
43.83
 2,571,700 44.60 45.09 43.83 579,600 37,800 25.1
31/07/2024
44.41
 3,183,900 45.57 46.25 44.31 237,400 182,100 2.6
30/07/2024
45.57
 1,699,000 45.96 46.73 45.04 109,800 457,300 -16.7
29/07/2024
46.25
 1,352,000 47.12 47.12 45.77 109,800 457,300 -16.7
26/07/2024
46.25
 3,342,100 44.85 46.59 44.85 509,700 273,100 11.3
25/07/2024
44.85
 1,152,000 44.51 45.19 43.98 198,000 234,900 -1.7
24/07/2024
44.99
 3,363,700 43.59 44.99 42.67 1,211,400 1,367,200 -6.8
23/07/2024
44.02
 2,257,300 44.90 45.67 43.73 512,650 136,780 17.4
22/07/2024
44.85
 2,144,800 45.28 45.28 43.98 601,300 156,100 20.5
19/07/2024
45.38
 2,054,700 45.96 46.25 44.60 141,200 363,800 -10.5
18/07/2024
45.96
 2,699,500 43.93 45.96 43.54 706,600 177,600 24.3
17/07/2024
43.54
 3,843,300 45.57 45.57 42.43 513,700 244,700 12.3
16/07/2024
45.57
 2,055,700 46.83 46.83 45.57 520,100 424,700 4.6
15/07/2024
46.44
 2,714,500 45.19 46.44 45.04 903,700 334,200 27.0
12/07/2024
44.80
 1,817,400 45.38 45.67 44.60 606,000 46,100 26.1
11/07/2024
45.28
 2,440,800 45.14 45.38 44.60 978,400 103,500 40.7
10/07/2024
45.04
 2,762,700 44.90 45.52 44.51 434,000 419,800 0.7
09/07/2024
44.51
 1,997,900 45.09 45.09 44.31 338,300 292,000 2.1
08/07/2024
44.99
 5,313,900 42.57 45.09 42.57 721,500 434,300 12.8
05/07/2024
42.52
 2,475,000 42.48 42.96 42.38 264,400 82,900 8.0
04/07/2024
42.48
 6,016,400 40.54 42.86 40.44 284,600 206,200 3.5
03/07/2024
40.49
 1,461,400 40.25 40.83 39.86 66,600 48,900 0.7
02/07/2024
40.01
 660,500 40.01 40.01 39.48 55,100 161,600 -4.4
01/07/2024
39.48
 682,200 39.72 40.06 38.94 145,500 56,200 3.6
28/06/2024
39.57
 1,455,800 40.06 40.44 39.28 200,000 128,400 3.0
27/06/2024
39.96
 1,067,600 41.12 41.12 39.96 4,800 354,600 -14.6
26/06/2024
41.02
 2,056,300 39.67 41.07 39.43 818,100 19,000 33.2
25/06/2024
39.67
 854,000 39.43 40.06 39.38 314,700 39,300 11.3
24/06/2024
39.43
 2,505,400 41.22 41.41 39.43 104,700 170,700 -2.9
21/06/2024
40.93
 1,971,100 40.15 41.27 39.48 513,000 162,800 14.7
20/06/2024
39.96
 1,285,200 40.54 40.73 39.28 40,700 184,600 -6.0
19/06/2024
40.15
 1,026,500 39.72 40.15 39.23 225,400 46,600 7.3
18/06/2024
39.67
 1,477,100 39.48 39.96 38.99 261,000 21,000 9.8
17/06/2024
38.61
 2,124,600 39.28 39.48 38.61 126,300 166,600 -1.6
14/06/2024
39.19
 3,495,700 40.83 41.17 39.19 166,700 303,000 -5.7
13/06/2024
40.83
 2,330,400 41.90 41.90 40.78 25,100 399,600 -16.0
12/06/2024
41.70
 1,529,800 41.80 41.90 41.12 330,700 168,100 7.0
11/06/2024
41.80
 3,782,500 40.73 41.99 40.73 1,712,500 57,600 71.2
10/06/2024
40.59
 1,542,900 40.20 40.83 40.15 278,459 12,300 11.2
07/06/2024
40.15
 1,543,700 40.64 40.73 39.91 291,700 76,000 9.0
06/06/2024
40.54
 2,091,400 40.40 40.98 39.48 116,500 403,920 -12.1
05/06/2024
40.49
 2,444,700 40.35 41.12 40.15 173,000 208,700 -1.5
04/06/2024
40.35
 2,201,000 40.15 40.78 40.01 86,100 178,200 -3.8
03/06/2024
40.15
 2,570,600 39.86 41.02 39.86 54,700 131,500 -3.3
31/05/2024
39.67
 1,185,700 39.96 39.96 39.48 38,700 13,300 1.0
30/05/2024
40.01
 3,177,800 39.67 40.11 39.04 170,100 188,900 -0.8
29/05/2024
40.15
 4,835,600 40.44 41.41 39.91 254,000 327,600 -3.1
28/05/2024
40.20
 3,261,100 40.44 40.54 39.77 105,200 120,600 -0.6
27/05/2024
39.96
 3,453,400 39.86 40.49 39.19 156,200 1,029,400 -35.9
24/05/2024
39.67
 5,370,300 39.86 41.02 38.94 337,700 250,000 3.6
23/05/2024
38.99
 5,334,400 36.57 38.99 36.38 407,200 139,400 10.6
22/05/2024
36.48
 1,576,100 36.38 36.96 36.19 402,800 235,700 6.3
21/05/2024
36.28
 2,551,900 36.48 36.72 35.80 72,500 656,300 -22.0
20/05/2024
36.77
 1,630,300 36.77 37.30 36.77 107,300 141,000 -1.3
17/05/2024
36.72
 2,725,400 37.01 37.01 36.19 87,900 891,900 -30.4
16/05/2024
36.96
 1,778,200 37.30 37.59 36.86 78,100 380,700 -11.6
15/05/2024
36.96
 1,256,100 36.28 37.35 36.28 261,200 32,700 8.7
14/05/2024: Cổ tức tiền mặt tỉ lệ: 15%
14/05/2024
36.28
 1,949,200 37.35 37.44 36.09 41,900 106,200 -2.4
13/05/2024
37.11
 1,603,700 37.71 37.71 37.06 159,400 102,200 2.3
10/05/2024
37.34
 1,932,400 37.43 37.90 36.97 328,100 41,600 11.5
09/05/2024
37.43
 2,131,200 37.25 37.80 36.55 414,700 11,700 16.0
08/05/2024
37.25
 2,984,800 36.04 37.62 35.48 81,800 55,600 1.0
07/05/2024
36.04
 3,665,900 34.31 36.18 34.27 351,000 3,600 13.3
06/05/2024
34.17
 550,800 34.27 34.27 33.89 39,700 4,500 1.3

Chính sách bảo mật | Điều khoản sử dụng |