Tập đoàn Xăng Dầu Việt Nam (plx)

38.60
0.10
(0.26%)
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
(2026-05-18) 		-6.65 -14.73% 98,104,100 -4,111,222 0
38.50
45.15
38.60
2 tháng
(2026-04-17) 		-1.45 -3.63% 176,977,900 -5,581,309 0
36.80
45.15
38.60
3 tháng
(2026-03-18) 		-9.95 -20.54% 273,225,500 -7,365,614 -31.7
36.80
48.45
38.60
6 tháng
(2025-12-18) 		3.70 10.63% 758,860,200 -10,876,014 -284.2
34.80
69.50
38.60
12 tháng
(2025-06-23) 		-1.70 -4.23% 1,007,908,500 -42,685,483 -1,395.8
32.70
69.50
38.60
24 tháng
(2024-06-26) 		-2.52 -6.15% 1,366,320,800 -46,889,884 -1,519.0
29.95
69.50
38.60
36 tháng
(2023-07-03) 		4.05 11.76% 1,676,686,600 -52,082,858 -1,723.2
29.70
69.50
38.60
60 tháng
(2021-07-12) 		-5.08 -11.66% 2,337,730,000 -46,570,509 -1,559.4
22.56
69.50
38.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/03/2024
33.47
 708,000 33.47 33.52 33.20 35,400 9,800 0.9
04/03/2024
33.47
 932,700 33.94 33.94 33.47 36,800 239,700 -7.3
01/03/2024
33.43
 717,600 33.52 33.61 33.24 24,700 69,700 -1.6
29/02/2024
33.38
 838,500 33.80 33.89 33.24 7,500 3,250 0.2
28/02/2024
33.71
 2,210,300 33.43 34.45 33.43 395,200 129,300 9.7
27/02/2024
33.20
 1,008,500 32.87 33.99 32.87 37,000 92,500 -2.0
26/02/2024
32.78
 444,000 32.54 32.82 32.50 19,600 3,940 0.6
23/02/2024
32.68
 1,447,400 33.38 33.43 32.68 27,010 116,500 -3.2
22/02/2024
33.38
 1,340,300 33.24 33.80 33.20 18,700 305,100 -10.3
21/02/2024
33.29
 889,800 33.52 33.66 33.20 6,400 136,000 -4.6
20/02/2024
33.61
 952,300 33.99 33.99 33.52 13,300 13,650 -0.0
19/02/2024
33.75
 1,886,200 32.92 34.08 32.92 310,017 76,800 8.4
16/02/2024
32.87
 516,800 32.87 32.92 32.59 17,400 11,500 0.2
15/02/2024
32.87
 736,600 32.50 33.06 32.50 38,200 18,400 0.7
07/02/2024
32.36
 523,300 32.31 32.59 32.22 10,400 63,000 -1.8
06/02/2024
32.31
 358,600 32.22 32.31 32.17 6,600 51,300 -1.5
05/02/2024
32.17
 589,100 32.22 32.40 32.12 18,500 1,000 0.6
02/02/2024
32.22
 506,700 32.40 32.40 32.17 400 1,700 -0.0
01/02/2024
32.22
 394,100 32.12 32.36 32.12 9,200 4,100 0.2
31/01/2024
32.22
 540,500 32.36 32.40 32.17 200,200 3,200 6.8
30/01/2024
32.36
 323,700 32.31 32.50 32.26 0 10,200 -0.4
29/01/2024
32.31
 384,100 32.12 32.40 32.12 100,400 0 3.5
26/01/2024
32.12
 280,500 32.22 32.40 32.12 1,500 900 0.0
25/01/2024
32.12
 275,000 32.36 32.40 32.12 300 9,000 -0.3
24/01/2024
32.26
 348,700 32.45 32.54 32.22 0 400 -0.0
23/01/2024
32.45
 351,200 32.36 32.59 32.31 8,900 800 0.3
22/01/2024
32.36
 314,000 32.50 32.54 32.31 1,700 1,200 0.0
19/01/2024
32.45
 588,500 32.50 32.54 32.31 161,500 216,800 -1.9
18/01/2024
32.12
 338,800 32.40 32.40 32.08 2,200 68,100 -2.3
17/01/2024
32.17
 545,400 32.54 32.78 32.17 19,100 127,000 -3.8
16/01/2024
32.36
 311,400 32.22 32.40 32.22 200 60,300 -2.1
15/01/2024
32.26
 321,600 32.59 32.78 32.26 100 65,800 -2.3
12/01/2024
32.54
 1,008,700 33.06 33.10 32.36 224,500 226,900 -0.1

Chính sách bảo mật | Điều khoản sử dụng |