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)
23/07/2025
35.96
 2,046,600 35.96 36.20 35.72 0 0 0
22/07/2025
35.87
 1,523,400 35.82 35.87 35.62 0 0 0
21/07/2025
35.82
 1,174,400 36.25 36.30 35.82 0 0 0
18/07/2025
36.01
 2,295,400 35.87 36.30 35.87 0 0 0
17/07/2025
35.82
 1,791,300 35.96 36.06 35.77 0 0 0
16/07/2025
35.96
 1,734,200 36.01 36.20 35.77 0 0 0
15/07/2025
36.01
 1,511,400 36.20 36.40 36.01 0 0 0
14/07/2025
36.20
 1,239,200 36.59 36.59 36.01 0 0 0
11/07/2025
36.40
 1,223,000 36.59 36.64 36.30 0 0 0
10/07/2025
36.59
 1,682,800 36.20 37.02 36.15 0 0 0
09/07/2025
36.15
 1,348,500 36.20 36.54 36.06 0 0 0
08/07/2025
36.01
 1,229,900 35.82 36.06 35.82 0 0 0
07/07/2025
35.82
 984,200 35.96 36.01 35.72 0 0 0
04/07/2025
35.96
 937,200 35.72 36.01 35.72 0 0 0
03/07/2025
35.72
 781,500 35.91 36.11 35.72 0 0 0
02/07/2025
35.67
 678,300 35.62 35.82 35.58 0 0 0
01/07/2025
35.62
 1,078,100 35.96 35.96 35.62 0 0 0
30/06/2025
35.96
 930,200 36.01 36.20 35.72 0 0 0
27/06/2025
36.01
 573,000 35.82 36.30 35.67 0 0 0
26/06/2025
35.77
 1,507,600 36.01 36.40 35.58 0 0 0
25/06/2025
36.01
 1,860,000 36.69 37.07 35.82 0 0 0
24/06/2025
36.73
 2,964,800 36.49 37.55 36.49 0 0 0
23/06/2025
38.81
 3,038,400 40.40 40.40 38.62 0 0 0
20/06/2025
37.80
 1,434,800 38.18 38.42 37.31 0 0 0
19/06/2025
38.18
 2,533,800 37.80 38.52 36.93 0 0 0
18/06/2025
37.65
 2,508,200 38.62 38.81 37.65 0 0 0
17/06/2025
37.70
 2,712,900 38.95 38.95 37.60 0 0 0
16/06/2025
38.91
 5,736,900 38.62 38.91 37.31 0 0 0
13/06/2025
36.40
 5,447,600 34.85 36.40 34.85 0 0 0
12/06/2025
34.03
 600,800 34.22 34.47 33.98 0 0 0
11/06/2025
33.74
 897,800 34.27 34.27 33.74 0 0 0
10/06/2025: Cổ tức tiền mặt tỉ lệ: 12%
10/06/2025
34.27
 651,600 34.56 34.56 34.08 0 0 0
09/06/2025
34.56
 1,998,700 34.98 34.98 34.14 0 0 0
06/06/2025
34.94
 3,673,900 33.86 35.31 33.86 0 0 0
05/06/2025
33.72
 1,411,300 34.05 34.09 33.58 0 0 0
04/06/2025
33.67
 2,128,200 33.44 34.33 33.39 0 0 0
03/06/2025
33.30
 1,206,000 33.39 33.49 33.25 0 0 0
02/06/2025
33.25
 1,837,700 32.60 33.25 32.41 0 0 0
30/05/2025
32.23
 760,700 32.41 32.74 32.23 0 0 0
29/05/2025
32.60
 1,258,000 33.21 33.21 32.51 0 0 0
28/05/2025
33.16
 1,771,500 32.74 33.72 32.74 0 0 0
27/05/2025
32.46
 1,033,800 32.55 32.83 32.37 0 0 0
26/05/2025
32.41
 1,114,500 31.99 32.51 31.15 0 0 0
23/05/2025
32.09
 1,026,400 32.51 32.65 31.85 0 0 0
22/05/2025
32.51
 813,800 32.97 32.97 32.37 0 0 0
21/05/2025
32.97
 907,400 32.65 33.25 32.55 0 0 0
20/05/2025
32.51
 847,600 32.79 32.83 32.46 0 0 0
19/05/2025
32.79
 1,050,100 33.35 33.39 32.74 0 0 0
16/05/2025
33.39
 1,451,300 33.25 33.72 33.21 0 0 0
15/05/2025
33.21
 1,228,900 33.35 33.58 33.07 0 0 0
14/05/2025
33.35
 2,599,300 33.35 33.86 33.25 0 0 0
13/05/2025
33.21
 1,535,800 33.63 33.63 33.21 0 0 0
12/05/2025
33.16
 1,724,800 32.83 33.35 32.83 0 0 0
09/05/2025
32.83
 1,594,600 33.35 33.44 32.69 0 0 0
08/05/2025
33.35
 4,048,300 31.01 33.44 31.01 0 0 0
07/05/2025
31.29
 2,037,600 30.83 31.57 30.83 0 0 0
06/05/2025
31.67
 1,536,800 31.67 32.32 31.48 0 0 0
05/05/2025
31.43
 657,900 31.53 31.53 31.01 0 0 0
02/05/2025
39.90
 623,200 40.15 40.20 39.70 0 0 0
01/05/2025
38.45
 786,900 38.55 38.60 38.10 0 0 0
30/04/2025
35.25
 4,183,000 35.20 35.95 34.85 0 0 0
29/04/2025
31.67
 356,900 31.57 31.76 31.57 0 0 0
28/04/2025
31.57
 607,800 31.99 31.99 31.43 0 0 0
25/04/2025
31.99
 1,458,100 31.48 32.18 31.43 0 0 0
24/04/2025
31.43
 934,400 31.39 31.99 31.39 0 0 0
23/04/2025
31.25
 794,900 31.48 31.57 30.97 0 0 0
22/04/2025
30.92
 1,192,700 31.57 31.57 29.38 0 0 0
21/04/2025
31.57
 417,900 31.76 31.99 31.29 0 0 0
18/04/2025
31.76
 607,000 31.99 32.18 31.76 0 0 0
17/04/2025
31.62
 801,800 30.78 31.67 30.59 0 0 0
16/04/2025
30.83
 1,204,700 31.39 31.85 30.83 0 0 0
15/04/2025
31.39
 1,652,500 32.23 32.46 31.39 0 0 0
14/04/2025
32.55
 1,580,500 32.97 33.02 32.13 0 0 0
11/04/2025
33.02
 3,676,400 33.07 33.07 31.25 0 0 0
10/04/2025
30.92
 41,400 30.92 30.92 30.92 0 0 0
09/04/2025
28.91
 2,654,100 28.91 30.92 28.91 0 0 0
08/04/2025
31.06
 1,900,200 31.25 32.60 31.06 0 0 0
07/04/2025
37.25
 937,200 37 37.30 37 0 0 0
04/04/2025
33.35
 4,400,600 32.51 33.35 32.51 0 0 0
03/04/2025
34.94
 2,805,800 35.68 36.62 34.94 0 0 0
02/04/2025
37.55
 349,700 37.74 37.74 37.36 0 0 0
01/04/2025
37.64
 565,000 37.22 37.64 37.08 0 0 0
31/03/2025
36.94
 1,019,000 36.99 37.04 36.48 0 0 0
28/03/2025
37.18
 1,649,600 38.11 38.25 37.18 0 0 0
27/03/2025
38.25
 792,100 38.44 38.58 38.11 0 0 0
26/03/2025
38.44
 792,100 38.39 38.77 38.30 0 0 0
25/03/2025
38.25
 1,756,600 38.77 38.77 38.21 0 0 0
24/03/2025
38.53
 617,200 38.58 38.72 38.21 0 0 0
21/03/2025
38.58
 1,180,400 38.58 38.67 38.25 0 0 0
20/03/2025
38.58
 859,000 38.67 38.86 38.25 0 0 0
19/03/2025
38.77
 676,100 39.05 39.05 38.39 0 0 0
18/03/2025
38.95
 1,315,700 38.86 39.19 38.72 0 0 0
17/03/2025
38.72
 1,372,100 38.67 38.95 38.16 0 0 0
14/03/2025
38.67
 1,679,700 38.86 39.05 38.30 0 0 0
13/03/2025
38.95
 2,540,000 40.03 40.03 38.95 0 0 0
12/03/2025
40.07
 1,183,400 40.40 40.40 39.79 0 0 0
11/03/2025
40.45
 1,582,300 39.79 40.45 39.61 0 0 0
10/03/2025
40.17
 2,077,400 40.17 40.17 39.42 0 0 0
07/03/2025
40.03
 3,052,600 40.73 40.73 39.75 0 0 0
06/03/2025
40.77
 2,031,600 40.82 40.91 39.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |