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)
30/05/2024
38.63
 3,177,800 38.30 38.72 37.69 0 0 0
29/05/2024
38.77
 4,835,600 39.05 39.98 38.53 0 0 0
28/05/2024
38.81
 3,261,100 39.05 39.14 38.39 0 0 0
27/05/2024
38.58
 3,453,400 38.49 39.09 37.83 0 0 0
24/05/2024
38.30
 5,370,300 38.49 39.61 37.60 0 0 0
23/05/2024
37.64
 5,334,400 35.31 37.64 35.12 0 0 0
22/05/2024
35.22
 1,576,100 35.12 35.68 34.94 0 0 0
21/05/2024
35.03
 2,551,900 35.22 35.45 34.56 0 0 0
20/05/2024
35.50
 1,630,300 35.50 36.01 35.50 0 0 0
17/05/2024
32.93
 4,183,000 32.88 33.58 32.55 0 0 0
16/05/2024
35.68
 1,778,200 36.01 36.29 35.59 0 0 0
15/05/2024
35.68
 1,256,100 35.03 36.06 35.03 0 0 0
14/05/2024: Cổ tức tiền mặt tỉ lệ: 15%
14/05/2024
35.03
 1,949,200 36.06 36.15 34.84 0 0 0
13/05/2024
35.82
 1,603,700 36.41 36.41 35.78 0 0 0
10/05/2024
36.05
 1,932,400 36.14 36.59 35.69 0 0 0
09/05/2024
36.14
 2,131,200 35.96 36.50 35.28 0 0 0
08/05/2024
35.96
 2,984,800 34.79 36.32 34.25 0 0 0
07/05/2024
34.79
 3,665,900 33.13 34.92 33.08 0 0 0
06/05/2024
32.99
 550,800 33.08 33.08 32.72 0 0 0
03/05/2024
32.36
 518,700 32.45 32.54 32.23 0 0 0
02/05/2024
32.18
 420,900 32.09 32.41 31.69 0 0 0
01/05/2024
31.64
 1,407,800 31.69 31.82 31.55 0 0 0
30/04/2024
31.69
 4,183,000 31.64 32.32 31.33 0 0 0
29/04/2024
31.69
 4,183,000 31.64 32.32 31.33 0 0 0
26/04/2024
32.09
 422,300 31.55 32.09 31.46 0 0 0
25/04/2024
31.55
 219,500 31.69 31.69 31.37 0 0 0
24/04/2024
31.69
 742,400 31.51 31.73 31.42 0 0 0
23/04/2024
31.46
 420,900 31.28 31.73 31.06 0 0 0
22/04/2024
31.15
 411,300 31.46 31.64 31.06 0 0 0
19/04/2024
31.15
 518,500 31.51 31.73 31.06 0 0 0
18/04/2024
31.69
 4,183,000 31.64 32.32 31.33 0 0 0
17/04/2024
31.73
 448,800 32.36 32.36 31.64 0 0 0
16/04/2024
32.32
 786,100 32.36 32.63 31.60 0 0 0
15/04/2024
32.36
 927,300 33.17 33.44 31.28 0 0 0
12/04/2024
33.13
 445,900 32.81 33.22 32.68 0 0 0
11/04/2024
32.63
 826,600 32.81 32.81 32.45 0 0 0
10/04/2024
32.90
 863,300 33.53 33.53 32.86 0 0 0
09/04/2024
33.40
 437,400 33.31 33.58 33.13 0 0 0
08/04/2024
33.31
 540,400 33.49 33.67 33.31 0 0 0
05/04/2024
33.40
 1,295,500 33.26 34.21 33.26 0 0 0
04/04/2024
33.40
 962,700 33.80 33.80 33.31 0 0 0
03/04/2024
33.80
 981,900 34.16 34.25 33.71 0 0 0
02/04/2024
34.07
 1,467,500 33.67 34.12 33.26 0 0 0
01/04/2024
33.67
 682,100 33.49 33.98 33.40 0 0 0
29/03/2024
33.53
 1,118,900 33.89 33.98 33.44 0 0 0
28/03/2024
33.76
 1,265,700 34.07 34.29 33.67 0 0 0
27/03/2024
34.16
 1,294,100 34.21 34.61 33.80 0 0 0
26/03/2024
34.16
 928,900 33.62 34.16 33.35 0 0 0
25/03/2024
33.62
 1,720,600 34.25 34.52 33.44 0 0 0
22/03/2024
34.16
 1,528,100 34.61 34.65 33.98 0 0 0
21/03/2024
34.56
 3,062,200 33.71 34.79 33.40 0 0 0
20/03/2024
33.67
 1,271,600 33.89 33.98 33.26 0 0 0
19/03/2024
33.67
 1,381,800 32.90 33.89 32.68 0 0 0
18/03/2024
32.81
 2,848,400 33.85 33.98 32.32 0 0 0
15/03/2024
33.85
 1,564,900 33.71 33.98 33.49 0 0 0
14/03/2024
33.58
 2,856,400 33.49 34.12 33.31 0 0 0
13/03/2024
33.35
 1,172,600 33.08 33.35 32.81 0 0 0
12/03/2024
32.68
 880,100 32.32 32.86 32.32 0 0 0
11/03/2024
32.32
 1,223,900 32.99 33.04 32.27 0 0 0
08/03/2024
33.08
 1,454,800 33.71 34.07 32.99 0 0 0
07/03/2024
33.71
 2,773,600 32.81 33.71 32.63 0 0 0
06/03/2024
32.63
 1,528,900 32.54 33.17 32.41 0 0 0
05/03/2024
32.32
 708,000 32.32 32.36 32.05 0 0 0
04/03/2024
32.32
 932,700 32.77 32.77 32.32 0 0 0
01/03/2024
32.27
 717,600 32.36 32.45 32.09 0 0 0
29/02/2024
32.23
 838,500 32.63 32.72 32.09 0 0 0
28/02/2024
32.54
 2,210,300 32.27 33.26 32.27 0 0 0
27/02/2024
32.05
 1,008,500 31.73 32.81 31.73 0 0 0
26/02/2024
31.64
 444,000 31.42 31.69 31.37 0 0 0
23/02/2024
31.55
 1,447,400 32.23 32.27 31.55 0 0 0
22/02/2024
32.23
 1,340,300 32.09 32.63 32.05 0 0 0
21/02/2024
32.14
 889,800 32.36 32.50 32.05 0 0 0
20/02/2024
32.45
 952,300 32.81 32.81 32.36 0 0 0
19/02/2024
32.59
 1,886,200 31.78 32.90 31.78 0 0 0
16/02/2024
31.73
 516,800 31.73 31.78 31.46 0 0 0
15/02/2024
31.73
 736,600 31.37 31.91 31.37 0 0 0
14/02/2024
31.69
 4,183,000 31.64 32.32 31.33 0 0 0
13/02/2024
31.69
 4,183,000 31.64 32.32 31.33 0 0 0
12/02/2024
35.73
 601,800 35.96 36.09 35.46 0 0 0
09/02/2024
43.69
 892,800 43.87 44.05 43.64 0 0 0
08/02/2024
42.70
 2,541,300 40.50 42.70 40.27 0 0 0
07/02/2024
31.24
 523,300 31.19 31.46 31.10 0 0 0
06/02/2024
31.19
 358,600 31.10 31.19 31.06 0 0 0
05/02/2024
31.06
 589,100 31.10 31.28 31.01 0 0 0
02/02/2024
31.10
 506,700 31.28 31.28 31.06 0 0 0
01/02/2024
31.10
 394,100 31.01 31.24 31.01 0 0 0
31/01/2024
31.10
 540,500 31.24 31.28 31.06 0 0 0
30/01/2024
31.24
 323,700 31.19 31.37 31.15 0 0 0
29/01/2024
31.19
 384,100 31.01 31.28 31.01 0 0 0
26/01/2024
31.01
 280,500 31.10 31.28 31.01 0 0 0
25/01/2024
31.01
 275,000 31.24 31.28 31.01 0 0 0
24/01/2024
31.15
 348,700 31.33 31.42 31.10 0 0 0
23/01/2024
31.33
 351,200 31.24 31.46 31.19 0 0 0
22/01/2024
31.24
 314,000 31.37 31.42 31.19 0 0 0
19/01/2024
31.33
 588,500 31.37 31.42 31.19 0 0 0
18/01/2024
31.01
 338,800 31.28 31.28 30.97 0 0 0
17/01/2024
31.06
 545,400 31.42 31.64 31.06 0 0 0
16/01/2024
31.24
 311,400 31.10 31.28 31.10 0 0 0
15/01/2024
31.15
 321,600 31.46 31.64 31.15 0 0 0
12/01/2024
31.42
 1,008,700 31.91 31.96 31.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |