Tập đoàn Xăng Dầu Việt Nam (plx)

34.40
-0.55
(-1.57%)
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
(2025-11-05) 		-0.25 -0.71% 38,114,400 -5,549,500 -191.0
33.50
35.20
34.40
2 tháng
(2025-10-06) 		0.80 2.34% 69,618,000 -11,327,400 -387.3
32.70
35.20
34.40
3 tháng
(2025-09-08) 		-0.55 -1.55% 100,844,000 -18,266,100 -631.5
32.70
36.10
34.40
6 tháng
(2025-06-09) 		-0.85 -2.37% 257,846,700 -30,685,669 -1,074.9
32.70
40.30
34.40
12 tháng
(2024-12-10) 		-4.04 -10.37% 413,786,400 -34,497,469 -1,191.8
29.95
43.06
34.40
24 tháng
(2023-12-18) 		3.38 10.72% 760,115,000 -33,472,444 -1,127.5
29.95
48.96
34.40
36 tháng
(2022-12-21) 		7.96 29.48% 1,005,259,400 -39,102,138 -1,330.7
26.99
48.96
34.40
60 tháng
(2020-12-31) 		-11.99 -25.55% 1,858,652,060 -14,374,575 -39.2
22.56
55.65
34.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/02/2023
35.32
 416,200 35.69 35.96 35.32 65,600 39,550 1.0
16/02/2023
35.69
 716,200 35.46 36.01 35.46 221,700 6,000 8.4
15/02/2023
35.46
 680,500 34.77 35.69 34.50 41,600 9,400 1.2
14/02/2023
34.77
 210,000 34.68 35.05 34.04 63,300 6,950 2.1
13/02/2023
34.68
 463,500 35.05 35.05 33.86 97,600 38,300 2.2
10/02/2023
35.05
 852,700 34.68 35.59 34.13 173,900 215,800 -1.6
09/02/2023
34.68
 454,900 34.04 35.23 34.18 117,000 9,400 4.1
08/02/2023
34.04
 730,100 35.69 35.69 34.04 33,900 2,803 1.2
07/02/2023
35.69
 1,467,200 35.50 36.60 35.55 576,300 7,800 22.2
06/02/2023
35.50
 1,442,200 34.13 35.50 33.86 147,900 19,600 5.0
03/02/2023
34.13
 800,900 33.12 34.13 33.03 361,100 14,700 12.9
02/02/2023
33.12
 525,300 33.17 33.58 33.03 22,500 50,800 -1.0
01/02/2023
33.17
 1,294,200 33.67 34.50 32.94 308,400 139,701 6.1
31/01/2023
33.67
 741,100 33.90 34.22 33.49 300 147,300 -5.4
30/01/2023
33.90
 687,000 34.86 34.91 33.90 48,500 43,000 0.2
27/01/2023
34.86
 477,900 34.77 35.41 34.77 39,000 8,200 1.2
19/01/2023
34.77
 447,700 34.77 34.86 34.40 157,000 34,900 4.6
18/01/2023
34.77
 629,800 34.18 34.86 34.13 173,400 7 6.6
17/01/2023
34.18
 605,000 33.67 34.27 33.54 102,000 7,400 3.5
16/01/2023
33.67
 424,300 33.90 34.04 33.40 126,570 1,900 4.6
13/01/2023
33.90
 682,200 33.95 34.31 33.40 56,820 16,100 1.5
12/01/2023
33.95
 605,700 34.08 34.13 33.49 103,300 20,200 3.1
11/01/2023
34.08
 1,601,300 33.72 35.05 33.49 208,703 229,410 -0.8
10/01/2023
33.72
 965,800 32.48 33.99 32.12 211,170 5,200 7.6
09/01/2023
32.48
 544,200 32.12 32.67 31.75 58,900 5,100 1.9
06/01/2023
32.12
 901,900 32.76 32.85 32.12 150,300 48,800 3.6
05/01/2023
32.76
 970,500 32.25 32.76 31.80 275,300 11,594 9.4
04/01/2023
32.25
 1,544,600 30.15 32.25 29.88 285,900 10,900 9.7
03/01/2023
30.15
 744,300 29.01 30.20 29.14 187,700 22,100 5.5
30/12/2022
29.01
 512,600 28.69 29.19 28.78 262,500 57,700 6.5
29/12/2022
28.69
 748,400 28.82 29.23 28.69 224,500 87,400 4.3
28/12/2022
28.82
 734,700 28.00 29.19 28.05 232,200 69,000 5.1
27/12/2022
28.00
 422,800 27.63 28.18 27.18 261,200 13,775 7.6
26/12/2022
27.63
 752,600 28.27 28.55 27.63 240,700 10,700 6.9
23/12/2022
28.27
 465,800 28.05 28.37 27.50 239,100 15,700 6.9
22/12/2022
28.05
 608,700 26.99 28.64 26.90 287,400 54,900 7.1
21/12/2022
26.99
 606,600 26.86 27.40 26.58 254,300 6,800 7.3
20/12/2022
26.86
 997,800 27.82 27.82 26.86 277,300 10,000 7.8
19/12/2022
27.82
 490,800 28.37 28.41 27.82 22,210 35,700 -0.4
16/12/2022
28.37
 1,115,600 28.59 28.59 27.91 881,701 826,810 1.7
15/12/2022
28.59
 369,400 28.69 28.73 28.27 11,535 78,400 -2.1
14/12/2022
28.69
 472,600 28.73 29.01 28.09 58,400 88,600 -0.9
13/12/2022
28.73
 897,600 28.46 28.91 28.00 455,000 73,100 12.0
12/12/2022
28.46
 859,500 27.82 28.82 27.82 302,003 90,040 6.6
09/12/2022
27.82
 643,100 27.27 27.86 27.31 50,800 21,400 0.9
08/12/2022
27.27
 1,028,900 26.72 28.37 26.81 127,869 13,600 3.4
07/12/2022
26.72
 727,600 27.63 27.63 26.63 97,891 8,100 2.6
06/12/2022
27.63
 1,086,600 29.33 29.33 27.45 352,691 211,170 4.3
05/12/2022
29.33
 888,100 28.78 29.51 28.87 332,190 106,700 7.2
02/12/2022
28.78
 1,048,800 28.37 28.78 27.45 249,700 7,400 7.6
01/12/2022
28.37
 1,604,800 26.99 28.37 27.45 426,900 52,900 11.6
30/11/2022
26.99
 966,100 27.08 27.22 26.58 322,200 36,000 8.4
29/11/2022
27.08
 1,819,100 26.86 27.36 26.31 454,900 29,700 12.6
28/11/2022
26.86
 1,208,300 25.85 26.86 25.62 246,361 13,300 6.8
25/11/2022
25.85
 1,244,800 25.16 25.85 25.25 254,100 37,000 6.1
24/11/2022
25.16
 1,305,800 24.39 25.30 24.39 548,500 17,300 14.6
23/11/2022
24.39
 1,551,400 23.97 25.16 23.97 580,600 19,605 15.0
22/11/2022
23.97
 1,832,900 23.15 24.43 22.97 131,100 63,900 1.8
21/11/2022
23.15
 781,900 22.97 23.56 22.56 70,200 12,700 1.5
18/11/2022
22.97
 1,124,000 23.47 23.88 22.10 49,002 35,100 0.3
17/11/2022
23.47
 1,225,600 23.79 24.20 23.42 61,800 37,205 0.6
16/11/2022
23.79
 2,378,400 22.56 23.88 21.00 333,350 132,140 5.2
15/11/2022
22.56
 1,349,000 24.25 24.25 22.56 125,605 84,500 1.0
14/11/2022
24.25
 793,600 24.89 24.89 23.33 254,300 46,200 5.5
11/11/2022
24.89
 528,600 24.71 25.35 24.66 132,900 28,310 2.8
10/11/2022
24.71
 1,090,300 26.44 26.44 24.71 128,500 80,910 1.3
09/11/2022: Cổ tức tiền mặt tỉ lệ: 12%
09/11/2022
26.44
 666,500 25.85 26.63 25.99 320,300 48,730 7.8
08/11/2022
25.85
 757,800 25.32 25.89 24.84 231,900 4,490 6.7
07/11/2022
25.32
 686,300 25.28 25.89 25.02 134,900 116,900 0.5
04/11/2022
25.28
 1,051,200 25.67 25.67 25.06 365,100 40,000 9.4
03/11/2022
25.67
 595,500 25.72 25.94 25.37 88,200 100,100 -0.3
02/11/2022
25.72
 579,400 25.54 26.07 25.59 17,600 28,070 -0.3
01/11/2022
25.54
 787,900 25.02 25.89 25.41 66,200 17,200 1.4
31/10/2022
25.02
 855,100 25.45 25.45 24.36 17,100 51,500 -1.0
28/10/2022
25.45
 593,800 25.54 25.98 25.19 7,800 70,720 -1.8
27/10/2022
25.54
 668,500 24.36 25.63 24.49 81,500 1,200 2.3
26/10/2022
24.36
 627,300 24.58 24.97 24.23 29,800 28,400 0.0
25/10/2022
24.58
 1,631,100 25.72 25.98 23.96 181,200 1,600 5.1
24/10/2022
25.72
 1,452,100 27.65 28.26 25.72 122,300 2,600 3.6
21/10/2022
27.65
 1,845,900 29.40 29.58 27.65 301,500 394,900 -3.2
20/10/2022
29.40
 932,400 29.18 29.80 29.05 382,400 107,900 9.2
19/10/2022
29.18
 651,300 29.18 29.67 29.01 39,000 90,600 -1.7
18/10/2022
29.18
 626,300 28.88 29.58 29.05 36,500 36,800 -0.0
17/10/2022
28.88
 880,400 29.58 29.58 28.70 38,000 89,200 -1.7
14/10/2022
29.58
 1,056,100 29.58 30.06 29.45 13,800 19,500 -0.2
13/10/2022
29.58
 513,400 29.76 29.84 29.23 18,200 64,700 -1.6
12/10/2022
29.76
 1,434,300 28.97 30.06 28.79 257,100 35,000 7.5
11/10/2022
28.97
 1,433,300 29.40 30.11 28.97 369,600 106,540 8.7
10/10/2022
29.40
 1,485,100 27.91 29.67 27.82 388,200 24,200 12.2
07/10/2022
27.91
 1,371,800 28.26 28.70 27.47 211,800 24,400 6.0
06/10/2022
28.26
 899,200 28.97 29.40 28.26 220,900 33,700 6.0
05/10/2022
28.97
 987,500 28.09 29.23 28.44 180,500 2,400 5.9
04/10/2022
28.09
 1,241,000 28.39 29.23 28.09 171,400 35,300 4.4
03/10/2022
28.39
 1,340,100 28.88 30.15 28.39 41,088 148,442 -3.5
30/09/2022
28.88
 2,003,200 30.15 30.15 28.48 74,500 303,400 -7.5
29/09/2022
30.15
 945,300 30.63 31.42 30.15 21,000 1,800 0.7
28/09/2022
30.63
 718,100 31.07 31.07 30.55 7,500 64,400 -2.0
27/09/2022
31.07
 1,338,700 31.69 31.99 30.90 8,700 9,430 -0.0
26/09/2022
31.69
 1,477,500 32.65 32.65 31.34 79,200 30,720 1.8
23/09/2022
32.65
 1,750,100 32.96 33.05 32.56 13,200 265,030 -9.4

Chính sách bảo mật | Điều khoản sử dụng |