Tập đoàn Xăng Dầu Việt Nam (plx)

33.30
-0.55
(-1.62%)
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
(2026-07-01) 		-3.60 -9.61% 42,890,700 762,661 0
32.65
37.45
33.30
2 tháng
(2026-06-01) 		-5.90 -14.84% 98,219,000 145,098 0
32.65
42
33.30
3 tháng
(2026-05-04) 		-4.85 -12.53% 210,873,300 -2,952,143 0
32.65
45.15
33.30
6 tháng
(2026-02-02) 		-27.05 -44.42% 562,622,800 -16,112,015 -588.0
32.65
69.50
33.30
12 tháng
(2025-08-05) 		-2.75 -7.51% 1,006,869,500 -32,430,014 -1,051.5
32.65
69.50
33.30
24 tháng
(2024-08-12) 		-13.42 -28.38% 1,351,757,700 -52,284,755 -1,797.8
29.95
69.50
33.30
36 tháng
(2023-08-16) 		-2.98 -8.09% 1,682,279,800 -45,352,759 -1,478.9
29.70
69.50
33.30
60 tháng
(2021-08-26) 		-8.90 -20.81% 2,350,707,900 -51,002,110 -1,828.2
22.56
69.50
33.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/05/2024
33.52
 518,700 33.61 33.71 33.38 51,000 10,600 1.5
02/05/2024
33.34
 420,900 33.24 33.57 32.82 20,800 46,100 -0.9
26/04/2024
33.24
 422,300 32.68 33.24 32.59 168,300 12,400 5.5
25/04/2024
32.68
 219,500 32.82 32.82 32.50 122,900 5,400 4.1
24/04/2024
32.82
 742,400 32.64 32.87 32.54 136,300 525,000 -13.6
23/04/2024
32.59
 420,900 32.40 32.87 32.17 145,300 31,000 4.0
22/04/2024
32.26
 411,300 32.59 32.78 32.17 3,000 39,600 -1.3
19/04/2024
32.26
 518,500 32.64 32.87 32.17 17,300 52,200 -1.2
17/04/2024
32.87
 448,800 33.52 33.52 32.78 8,800 74,500 -2.3
16/04/2024
33.47
 786,100 33.52 33.80 32.73 25,600 123,500 -3.5
15/04/2024
33.52
 927,300 34.36 34.64 32.40 38,000 40,300 -0.1
12/04/2024
34.31
 445,900 33.99 34.41 33.85 40,300 1,400 1.4
11/04/2024
33.80
 826,600 33.99 33.99 33.61 29,600 216,300 -6.8
10/04/2024
34.08
 863,300 34.73 34.73 34.03 45,400 79,600 -1.3
09/04/2024
34.59
 437,400 34.50 34.78 34.31 53,000 30,900 0.8
08/04/2024
34.50
 540,400 34.69 34.87 34.50 59,700 16,200 1.6
05/04/2024
34.59
 1,295,500 34.45 35.43 34.45 517,900 20,800 18.8
04/04/2024
34.59
 962,700 35.01 35.01 34.50 24,900 4,400 0.8
03/04/2024
35.01
 981,900 35.38 35.48 34.92 0 83,600 -3.1
02/04/2024
35.29
 1,467,500 34.87 35.34 34.45 37,600 59,100 -0.8
01/04/2024
34.87
 682,100 34.69 35.20 34.59 24,200 62,400 -1.4
29/03/2024
34.73
 1,118,900 35.10 35.20 34.64 14,800 8,700 0.2
28/03/2024
34.96
 1,265,700 35.29 35.52 34.87 5,800 72,200 -2.5
27/03/2024
35.38
 1,294,100 35.43 35.85 35.01 461,500 105,100 13.5
26/03/2024
35.38
 928,900 34.83 35.38 34.55 7,200 88,100 -3.0
25/03/2024
34.83
 1,720,600 35.48 35.76 34.64 31,200 140,400 -4.1
22/03/2024
35.38
 1,528,100 35.85 35.90 35.20 144,600 110,400 1.3
21/03/2024
35.80
 3,062,200 34.92 36.04 34.59 680,700 74,100 23.1
20/03/2024
34.87
 1,271,600 35.10 35.20 34.45 168,300 58,700 4.1
19/03/2024
34.87
 1,381,800 34.08 35.10 33.85 96,300 147,700 -1.9
18/03/2024
33.99
 2,848,400 35.06 35.20 33.47 113,700 67,700 1.7
15/03/2024
35.06
 1,564,900 34.92 35.20 34.69 70,200 90,900 -0.8
14/03/2024
34.78
 2,856,400 34.69 35.34 34.50 161,500 275,300 -4.3
13/03/2024
34.55
 1,172,600 34.27 34.55 33.99 622,400 120,200 18.5
12/03/2024
33.85
 880,100 33.47 34.03 33.47 370,000 20,400 12.7
11/03/2024
33.47
 1,223,900 34.17 34.22 33.43 20,500 258,900 -8.7
08/03/2024
34.27
 1,454,800 34.92 35.29 34.17 33,700 45,200 -0.4
07/03/2024
34.92
 2,773,600 33.99 34.92 33.80 1,088,700 102,300 36.5
06/03/2024
33.80
 1,528,900 33.71 34.36 33.57 138,000 15,200 4.5

Chính sách bảo mật | Điều khoản sử dụng |