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)
01/12/2023
32.78
 923,200 32.68 33.34 32.40 10,900 44,700 -1.2
30/11/2023
32.68
 817,300 33.34 33.52 32.68 8,300 72,700 -2.3
29/11/2023
33.34
 3,135,500 31.38 33.34 31.52 1,243,200 10,800 42.9
28/11/2023
31.38
 663,700 31.29 31.38 30.77 258,600 21,200 7.9
27/11/2023
31.29
 630,200 31.10 31.71 31.10 212,600 14,400 6.7
24/11/2023
31.10
 778,400 31.38 31.38 30.73 15,100 11,500 0.1
23/11/2023
31.38
 874,000 31.71 31.85 31.38 213,700 26,500 6.4
22/11/2023
31.71
 838,700 31.47 31.94 31.47 42,000 17,700 0.8
21/11/2023
31.47
 910,900 31.19 31.61 31.19 8,200 12,800 -0.2
20/11/2023
31.19
 958,300 31.19 31.52 30.91 237,800 31,400 6.9
17/11/2023
31.19
 897,400 32.08 32.17 31.19 11,200 60,100 -1.6
16/11/2023
32.08
 790,400 31.66 32.26 31.66 0 0 0
15/11/2023
31.66
 1,185,900 31.19 31.99 31.47 39,300 62,500 -0.8
14/11/2023
31.19
 729,200 31.05 31.43 31.01 4,200 27,000 -0.8
13/11/2023
31.05
 603,700 31.05 31.29 30.91 113,600 31,300 2.7
10/11/2023
31.05
 744,800 31.61 31.66 31.05 2,300 40,200 -1.3
09/11/2023
31.61
 843,300 31.85 32.12 31.61 8,700 17,500 -0.3
08/11/2023
31.85
 968,500 30.87 31.85 30.68 61,800 15,600 1.6
07/11/2023
30.87
 482,200 30.96 31.61 30.73 9,500 46,500 -1.2
06/11/2023
30.96
 367,100 30.82 31.15 30.82 52,800 28,300 0.8
03/11/2023
30.82
 571,800 31.10 31.19 30.73 129,500 94,000 1.2
02/11/2023
31.10
 768,400 30.08 31.24 30.36 65,800 40,100 0.9
01/11/2023
30.08
 633,200 29.70 30.26 29.15 132,700 7,100 4.0
31/10/2023
29.70
 980,300 30.59 31.01 29.33 301,000 27,600 8.9
30/10/2023
30.59
 267,100 30.73 31.01 30.59 46,900 9,800 1.2
27/10/2023
30.73
 636,400 30.63 31.19 29.98 35,700 14,500 0.7
26/10/2023
30.63
 1,802,700 32.92 32.92 30.63 30,200 33,000 -0.1
25/10/2023
32.92
 373,900 33.06 33.20 32.82 24,500 45,400 -0.7
24/10/2023
33.06
 303,400 32.92 33.20 32.68 12,000 29,200 -0.6
23/10/2023
32.92
 377,000 32.96 33.38 32.59 42,700 62,000 -0.7
20/10/2023
32.96
 610,400 32.59 33.01 32.03 39,400 44,800 -0.2
19/10/2023
32.59
 593,100 32.59 33.20 32.50 64,700 16,100 1.7
18/10/2023
32.59
 1,299,500 33.52 33.66 32.08 48,000 39,100 0.3
17/10/2023
33.52
 1,005,800 34.27 34.31 33.52 82,300 62,900 0.7
16/10/2023
34.27
 1,011,900 34.17 35.20 34.27 15,100 102,000 -3.2
13/10/2023
34.17
 1,299,600 34.17 34.31 33.99 43,800 26,800 0.6
12/10/2023
34.17
 1,061,800 34.36 34.92 34.03 1,800 69,200 -2.5
11/10/2023
34.36
 1,352,900 33.52 34.45 33.61 85,200 157,100 -2.6
10/10/2023
33.52
 1,524,500 33.24 33.75 33.47 253,400 101,000 5.5
09/10/2023
33.24
 1,552,600 32.59 33.43 33.01 233,400 598,800 -13.0
06/10/2023
32.59
 2,194,100 32.03 33.06 31.99 292,600 701,600 -14.2
05/10/2023
32.03
 1,530,500 33.75 33.80 32.03 7,400 369,400 -12.8
04/10/2023
33.75
 784,600 33.52 33.89 32.73 164,900 35,000 4.7
03/10/2023
33.52
 1,026,000 34.92 34.92 33.52 15,100 91,500 -2.8
02/10/2023
34.92
 567,900 34.92 35.29 34.69 2,300 41,500 -1.5
29/09/2023
34.92
 435,400 35.15 35.15 34.59 2,900 53,200 -1.9
28/09/2023
35.15
 1,126,200 34.03 35.15 34.27 138,200 110,100 1.0
27/09/2023
34.03
 1,673,300 34.55 34.73 33.52 260,200 507,300 -9.0
26/09/2023
34.55
 1,064,900 34.92 35.34 34.55 77,700 169,600 -3.4
25/09/2023
34.92
 1,155,700 36.45 36.50 34.92 74,700 17,600 2.2
22/09/2023
36.45
 1,040,100 37.06 37.06 35.38 52,500 44,500 0.3
21/09/2023: Cổ tức tiền mặt tỉ lệ: 7%
21/09/2023
37.06
 972,500 36.97 37.43 36.87 26,600 16,700 0.4
20/09/2023
36.97
 1,059,800 36.51 37.15 36.42 101,500 32,000 2.8
19/09/2023
36.51
 652,800 36.23 36.60 35.96 43,600 15,300 1.1
18/09/2023
36.23
 1,405,300 36.74 37.20 35.73 0 0 0
15/09/2023
36.74
 1,805,700 36.60 37.79 36.69 219,000 412,800 -7.8
14/09/2023
36.60
 1,097,300 36.88 37.24 36.60 42,600 25,600 0.7
13/09/2023
36.88
 2,266,800 36.60 37.65 36.60 56,700 170,600 -4.6
12/09/2023
36.60
 685,400 36.46 36.83 36.33 14,800 12,800 0.1
11/09/2023
36.46
 2,041,800 36.05 37.15 36.14 69,000 71,200 -0.1
08/09/2023
36.05
 972,300 36.01 36.33 35.87 28,200 23,400 0.2
07/09/2023
36.01
 832,100 35.96 36.46 35.91 14,000 111,300 -3.8
06/09/2023
35.96
 743,400 35.82 36.23 35.87 24,400 46,300 -0.9
05/09/2023
35.82
 1,240,400 35.27 36.10 35.69 17,300 99,300 -3.2
31/08/2023
35.27
 729,500 35.14 35.37 35.14 20,100 59,400 -1.5
30/08/2023
35.14
 803,900 34.82 35.64 35.05 29,000 29,200 -0.0
29/08/2023
34.82
 798,000 34.91 35.05 34.77 21,400 63,600 -1.6
28/08/2023
34.91
 936,300 34.36 35.14 34.31 17,000 51,000 -1.3
25/08/2023
34.36
 933,800 34.59 34.68 34.36 50,300 250,300 -7.5
24/08/2023
34.59
 583,800 34.22 34.59 34.22 20,800 37,300 -0.6
23/08/2023
34.22
 1,209,200 34.50 34.86 33.76 161,300 525,400 -13.6
22/08/2023
34.50
 1,252,900 34.31 34.82 33.86 180,900 127,800 2.0
21/08/2023
34.31
 877,800 34.18 34.63 33.99 18,600 149,200 -4.9
18/08/2023
34.18
 2,701,800 36.37 36.51 34.18 69,700 105,800 -1.5
17/08/2023
36.37
 1,615,700 36.83 36.92 36.37 3,000 120,800 -4.7
16/08/2023
36.83
 1,006,000 36.92 37.29 36.65 5,400 149,100 -5.8
15/08/2023
36.92
 1,207,800 37.10 37.20 36.78 1,600 32,400 -1.2
14/08/2023
37.10
 1,196,600 37.20 37.33 36.97 9,900 152,300 -5.8
11/08/2023
37.20
 1,139,900 37.33 37.70 36.60 6,600 62,200 -2.3
10/08/2023
37.33
 2,426,300 37.24 38.34 37.33 20,400 65,100 -1.9
09/08/2023
37.24
 1,235,700 37.42 37.70 37.15 4,100 6,900 -0.1
08/08/2023
37.42
 2,949,000 37.06 37.65 37.20 85,400 257,600 -7.1
07/08/2023
37.06
 1,474,800 36.88 37.24 36.88 10,600 71,900 -2.5
04/08/2023
36.88
 1,482,200 36.69 37.15 36.60 40,600 434,100 -15.8
03/08/2023
36.69
 2,016,300 37.47 37.61 36.69 14,600 375,900 -14.6
02/08/2023
37.47
 1,347,500 37.52 37.84 37.38 107,700 40,800 2.7
01/08/2023
37.52
 3,004,500 37.97 38.61 37.38 28,700 33,500 -0.2
31/07/2023
37.97
 2,751,400 36.65 37.97 36.88 43,500 566,600 -21.3
28/07/2023
36.65
 1,595,300 36.51 36.78 36.42 46,600 255,700 -8.3
27/07/2023
36.51
 2,127,700 37.06 37.24 36.33 28,500 383,500 -14.2
26/07/2023
37.06
 1,219,100 36.88 37.24 36.78 15,100 105,100 -3.6
25/07/2023
36.88
 1,969,500 36.88 37.74 36.60 49,300 448,600 -16.2
24/07/2023
36.88
 1,713,100 37.06 37.42 36.88 322,600 394,400 -2.9
21/07/2023
37.06
 1,741,000 36.33 37.24 36.28 75,900 417,600 -13.7
20/07/2023
36.33
 2,116,600 36.78 36.88 36.23 99,800 346,100 -9.8
19/07/2023
36.78
 1,232,200 37.10 37.38 36.78 132,500 324,900 -7.8
18/07/2023
37.10
 1,122,100 37.47 37.79 37.10 30,700 397,100 -14.9
17/07/2023
37.47
 2,239,700 37.52 38.02 36.92 84,100 406,900 -13.1
14/07/2023
37.52
 1,592,100 37.88 38.06 37.10 22,400 225,900 -8.4
13/07/2023
37.88
 1,142,700 37.88 38.25 37.65 24,500 413,500 -16.1

Chính sách bảo mật | Điều khoản sử dụng |