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)
11/01/2024
31.87
 1,122,800 31.33 31.87 31.33 0 0 0
10/01/2024
31.33
 604,900 31.28 31.42 31.10 0 0 0
09/01/2024
31.15
 498,200 31.82 31.82 31.15 0 0 0
08/01/2024
31.73
 1,403,800 31.64 31.96 31.46 0 0 0
05/01/2024
31.64
 1,407,800 31.69 31.82 31.55 0 0 0
04/01/2024
31.55
 1,704,200 31.37 31.73 31.37 0 0 0
03/01/2024
31.37
 807,400 31.06 31.37 30.92 0 0 0
02/01/2024
31.06
 634,300 31.10 31.15 31.01 0 0 0
01/01/2024
31.01
 522,800 31.01 31.15 30.92 0 0 0
29/12/2023
31.01
 522,800 31.01 31.15 30.92 0 0 0
28/12/2023
31.01
 962,700 30.92 31.19 30.65 0 0 0
27/12/2023
30.97
 457,000 31.19 31.24 30.88 0 0 0
26/12/2023
30.97
 782,300 31.10 31.28 30.97 0 0 0
25/12/2023
31.15
 674,200 30.43 31.19 30.43 0 0 0
22/12/2023
30.38
 635,400 30.65 30.83 30.34 0 0 0
21/12/2023
30.56
 358,300 30.56 30.70 30.56 0 0 0
20/12/2023
30.92
 266,900 30.56 31.01 30.52 0 0 0
19/12/2023
30.52
 304,900 30.56 30.65 30.16 0 0 0
18/12/2023
30.47
 351,900 30.83 31.01 30.47 0 0 0
15/12/2023
30.83
 447,800 31.01 31.24 30.83 0 0 0
14/12/2023
30.88
 441,400 31.46 31.46 30.65 0 0 0
13/12/2023
31.19
 939,000 31.82 31.91 31.19 0 0 0
12/12/2023
31.87
 547,300 32.05 32.09 31.55 0 0 0
11/12/2023
32.05
 371,900 32.27 32.27 31.64 0 0 0
08/12/2023
32.05
 629,600 31.60 32.05 31.55 0 0 0
07/12/2023
31.60
 955,700 32.18 32.18 31.28 0 0 0
06/12/2023
32.27
 720,700 31.78 32.32 31.78 0 0 0
05/12/2023
31.96
 884,600 31.69 32.59 31.69 0 0 0
04/12/2023
31.91
 934,700 32.09 32.18 31.64 0 0 0
01/12/2023
31.64
 923,200 31.55 32.18 31.28 0 0 0
30/11/2023
31.55
 817,300 32.00 32.36 31.55 0 0 0
29/11/2023
32.18
 3,135,500 30.43 32.18 30.43 0 0 0
28/11/2023
30.29
 663,700 30.02 30.29 29.71 0 0 0
27/11/2023
30.20
 630,200 30.02 30.61 30.02 0 0 0
24/11/2023
30.02
 778,400 30.02 30.20 29.67 0 0 0
23/11/2023
30.29
 874,000 30.65 30.74 30.29 0 0 0
22/11/2023
30.61
 838,700 30.43 30.83 30.38 0 0 0
21/11/2023
30.38
 910,900 30.38 30.52 30.11 0 0 0
20/11/2023
30.11
 958,300 29.85 30.43 29.85 0 0 0
17/11/2023
30.11
 897,400 31.01 31.06 30.11 0 0 0
16/11/2023
30.97
 790,400 30.74 31.15 30.56 0 0 0
15/11/2023
30.56
 1,185,900 30.52 30.88 30.38 0 0 0
14/11/2023
30.11
 729,200 30.29 30.34 29.94 0 0 0
13/11/2023
29.98
 603,700 30.11 30.20 29.85 0 0 0
10/11/2023
29.98
 744,800 30.25 30.56 29.98 0 0 0
09/11/2023
30.52
 843,300 30.83 31.01 30.52 0 0 0
08/11/2023
30.74
 968,500 29.85 30.74 29.62 0 0 0
07/11/2023
29.80
 482,200 29.89 30.52 29.67 0 0 0
06/11/2023
29.89
 367,100 29.94 30.07 29.76 0 0 0
03/11/2023
29.76
 571,800 30.07 30.11 29.67 0 0 0
02/11/2023
30.02
 768,400 29.31 30.16 29.31 0 0 0
01/11/2023
29.04
 633,200 28.36 29.22 28.14 0 0 0
31/10/2023
28.68
 980,300 29.94 29.94 28.32 0 0 0
30/10/2023
29.53
 267,100 29.67 29.94 29.53 0 0 0
27/10/2023
29.67
 636,400 29.67 30.11 28.95 0 0 0
26/10/2023
29.58
 1,802,700 31.28 31.55 29.58 0 0 0
25/10/2023
31.78
 373,900 31.87 32.05 31.69 0 0 0
24/10/2023
31.91
 303,400 31.78 32.05 31.55 0 0 0
23/10/2023
31.78
 377,000 32.18 32.23 31.46 0 0 0
20/10/2023
31.82
 610,400 31.60 31.87 30.92 0 0 0
19/10/2023
31.46
 593,100 31.51 32.05 31.37 0 0 0
18/10/2023
31.46
 1,299,500 32.50 32.50 30.97 0 0 0
17/10/2023
32.36
 1,005,800 33.08 33.13 32.36 0 0 0
16/10/2023
33.08
 1,011,900 33.71 33.98 33.08 0 0 0
13/10/2023
32.99
 1,299,600 32.99 33.13 32.81 0 0 0
12/10/2023
32.99
 1,061,800 33.26 33.71 32.86 0 0 0
11/10/2023
33.17
 1,352,900 32.59 33.26 32.45 0 0 0
10/10/2023
32.36
 1,524,500 32.36 32.59 32.32 0 0 0
09/10/2023
32.09
 1,552,600 32.18 32.27 31.87 0 0 0
06/10/2023
31.46
 2,194,100 31.37 31.91 30.88 0 0 0
05/10/2023
30.92
 1,530,500 32.63 32.63 30.92 0 0 0
04/10/2023
32.59
 784,600 31.60 32.72 31.60 0 0 0
03/10/2023
32.36
 1,026,000 33.35 33.44 32.36 0 0 0
02/10/2023
33.71
 567,900 33.71 34.07 33.49 0 0 0
29/09/2023
33.71
 435,400 33.94 33.94 33.40 0 0 0
28/09/2023
33.94
 1,126,200 33.31 33.94 33.08 0 0 0
27/09/2023
32.86
 1,673,300 33.26 33.53 32.36 0 0 0
26/09/2023
33.35
 1,064,900 33.71 34.12 33.35 0 0 0
25/09/2023
33.71
 1,155,700 35.19 35.24 33.71 0 0 0
22/09/2023
35.19
 1,040,100 35.15 35.51 34.16 0 0 0
21/09/2023: Cổ tức tiền mặt tỉ lệ: 7%
21/09/2023
35.78
 972,500 35.96 36.14 35.60 0 0 0
20/09/2023
35.69
 1,059,800 35.33 35.86 35.16 0 0 0
19/09/2023
35.25
 652,800 35.16 35.33 34.72 0 0 0
18/09/2023
34.98
 1,405,300 35.91 35.91 34.50 0 0 0
15/09/2023
35.47
 1,805,700 35.73 36.48 35.42 0 0 0
14/09/2023
35.33
 1,097,300 35.86 35.95 35.33 0 0 0
13/09/2023
35.60
 2,266,800 35.60 36.35 35.33 0 0 0
12/09/2023
35.33
 685,400 35.33 35.56 35.07 0 0 0
11/09/2023
35.20
 2,041,800 34.89 35.86 34.89 0 0 0
08/09/2023
34.80
 972,300 34.72 35.07 34.63 0 0 0
07/09/2023
34.76
 832,100 34.80 35.20 34.67 0 0 0
06/09/2023
34.72
 743,400 34.98 34.98 34.63 0 0 0
05/09/2023
34.58
 1,240,400 34.63 34.85 34.45 0 0 0
04/09/2023
33.30
 1,153,500 32.99 33.66 32.95 0 0 0
01/09/2023
31.36
 544,200 30.65 31.54 30.65 0 0 0
31/08/2023
34.05
 729,500 33.92 34.14 33.92 0 0 0
30/08/2023
33.92
 803,900 33.83 34.41 33.83 0 0 0
29/08/2023
33.61
 798,000 33.79 33.83 33.57 0 0 0
28/08/2023
33.70
 936,300 33.13 33.92 33.13 0 0 0
25/08/2023
33.17
 933,800 33.39 33.48 33.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |