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)
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
12/07/2023
37.88
 1,171,200 37.74 38.38 37.61 27,000 17,500 0.4
11/07/2023
37.74
 1,676,900 38.25 38.48 37.74 12,500 287,500 -11.4
10/07/2023
38.25
 2,415,100 36.88 38.25 37.06 112,100 302,100 -7.8
07/07/2023
36.88
 1,478,400 36.88 37.33 36.69 38,400 200,900 -6.6
06/07/2023
36.88
 2,371,600 36.74 37.52 36.46 33,800 181,900 -6.0
05/07/2023
36.74
 2,166,000 36.10 37.38 36.46 195,100 74,400 4.9
04/07/2023
36.10
 3,420,600 34.45 36.14 34.63 59,900 569,700 -19.9
03/07/2023
34.45
 379,100 34.18 34.86 34.22 47,500 14,600 1.2
30/06/2023
34.18
 444,000 34.50 34.68 34.18 7,000 54,000 -1.8
29/06/2023
34.50
 601,800 34.86 34.95 34.40 17,900 13,100 0.2
28/06/2023
34.86
 402,300 34.91 35.18 34.68 12,500 14,200 -0.1
27/06/2023
34.91
 858,700 34.31 35.14 34.50 16,000 17,800 -0.1
26/06/2023
34.31
 788,700 34.27 34.50 33.90 75,300 229,700 -5.8
23/06/2023
34.27
 644,000 34.45 34.59 34.13 5,500 56,700 -1.9
22/06/2023
34.45
 381,100 34.31 34.59 34.36 18,800 15,600 0.1
21/06/2023
34.31
 454,900 34.04 34.31 34.04 78,300 48,000 1.1
20/06/2023
34.04
 556,100 34.04 34.31 33.86 2,800 114,900 -4.2
19/06/2023
34.04
 750,500 34.04 34.59 34.04 5,700 174,000 -6.3
16/06/2023
34.04
 620,800 35.05 35.37 34.04 32,600 166,800 -5.1
15/06/2023
35.05
 1,436,500 34.82 35.41 34.77 47,000 729,700 -26.2
14/06/2023
34.82
 436,500 34.82 35.14 34.82 213,600 25,800 7.2
13/06/2023
34.82
 420,000 34.72 34.82 34.50 400 0 0.0
12/06/2023
34.72
 569,700 34.77 34.95 34.45 8,600 7,500 0.0
09/06/2023
34.77
 591,100 35.05 35.05 34.68 153,700 2,000 5.8
08/06/2023
35.05
 540,900 35.59 36.05 35.05 2,000 12,200 -0.4
07/06/2023
35.59
 1,272,900 35.59 35.69 35.09 15,400 94,000 -3.0
06/06/2023
35.59
 690,200 35.78 36.01 35.46 17,900 23,800 -0.2
05/06/2023
35.78
 1,441,700 35.00 36.10 35.23 78,800 38,400 1.6
02/06/2023
35.00
 1,189,000 34.27 35.23 34.31 40,500 37,700 0.1
01/06/2023
34.27
 416,900 34.31 34.50 34.27 35,800 31,200 0.2
31/05/2023
34.31
 950,100 34.68 34.72 34.27 28,100 298,000 -10.2
30/05/2023
34.68
 507,800 34.68 34.95 34.63 57,000 64,200 -0.3
29/05/2023
34.68
 868,600 34.45 34.91 34.50 38,700 286,900 -9.4
26/05/2023
34.45
 737,800 34.18 34.95 34.18 133,700 306,900 -6.6
25/05/2023
34.18
 375,100 34.13 34.40 33.86 40,800 87,600 -1.7
24/05/2023
34.13
 606,300 34.27 34.45 34.13 17,600 34,700 -0.6
23/05/2023
34.27
 541,500 34.59 34.77 34.27 59,300 170,000 -4.2
22/05/2023
34.59
 481,200 34.50 34.72 34.40 22,100 261,600 -9.0
19/05/2023
34.50
 609,700 34.36 34.72 34.27 21,800 190,500 -6.4

Chính sách bảo mật | Điều khoản sử dụng |