Tập đoàn Xăng Dầu Việt Nam (plx)

48.45
2.80
(6.13%)
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
(2026-02-23) 		-9.95 -17.90% 157,543,200 -10,337,300 -606.8
45.65
69.50
48.45
2 tháng
(2026-01-19) 		-9.95 -17.90% 344,957,400 -4,625,100 -302.9
45.65
69.50
48.45
3 tháng
(2025-12-18) 		10.85 31.18% 485,634,700 -3,510,400 -252.5
34.80
69.50
48.45
6 tháng
(2025-09-19) 		10.30 29.14% 585,567,800 -20,112,900 -822.5
32.70
69.50
48.45
12 tháng
(2025-03-24) 		5.74 14.38% 833,028,700 -37,702,056 -1,429.4
29.95
69.50
48.45
24 tháng
(2024-03-28) 		10.69 30.56% 1,197,550,800 -38,296,631 -1,431.3
29.95
69.50
48.45
36 tháng
(2023-04-03) 		11.34 33.04% 1,447,099,000 -44,499,154 -1,684.2
29.70
69.50
48.45
60 tháng
(2021-04-13) 		-1.55 -3.29% 2,238,516,300 -26,084,795 -777.7
22.56
69.50
48.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/09/2022
32.96
 1,460,000 33.27 33.31 32.48 16,000 337,500 -12.1
21/09/2022
33.27
 699,500 33.35 33.62 33.09 7,700 6,000 0.1
20/09/2022
33.35
 1,325,700 33.35 33.62 32.91 21,300 281,200 -9.9
19/09/2022
33.35
 1,122,400 34.36 34.63 33.27 53,200 23,100 1.1
16/09/2022
34.36
 692,900 34.49 34.67 34.23 60,919 42,650 0.7
15/09/2022
34.49
 724,000 34.58 34.93 34.49 34,500 389,800 -4.6
14/09/2022
34.58
 1,068,200 35.20 35.20 34.41 2,600 118,400 0.4
13/09/2022
35.20
 538,200 35.33 35.55 35.11 13,000 98,000 0.4
12/09/2022
35.33
 467,200 35.28 35.99 35.33 8,900 15,700 -2.0
09/09/2022
35.28
 650,000 34.93 35.28 34.85 9,800 59,800 -2.0
08/09/2022
34.93
 1,169,900 35.11 35.46 34.85 35,300 139,200 -4.1
07/09/2022
35.11
 2,462,800 36.43 36.43 35.11 8,900 321,700 -12.5
06/09/2022
36.43
 1,498,300 36.78 37.13 36.43 8,400 24,800 -0.7
05/09/2022
36.78
 1,257,000 37.04 37.39 36.78 219,000 60,200 6.7
31/08/2022
37.04
 1,095,000 37.08 37.26 36.86 22,100 9,100 0.5
30/08/2022
37.08
 1,821,500 37.65 38.18 37.04 4,500 107,400 -4.3
29/08/2022
37.65
 2,361,900 38.18 38.18 36.60 54,100 89,000 -1.5
26/08/2022
38.18
 1,933,400 38.53 38.80 38.05 88,800 200 3.9
25/08/2022
38.53
 946,800 38.44 38.97 38.40 36,900 600 1.6
24/08/2022
38.44
 1,409,200 38.62 38.97 38.36 40,000 215,300 -7.7
23/08/2022
38.62
 3,993,800 37.17 38.71 36.95 141,800 103,300 1.7
22/08/2022
37.17
 988,200 37.48 37.92 37.08 12,200 34,500 -0.9
19/08/2022
37.48
 1,495,800 37.22 38.09 37.13 85,600 107,600 -0.9
18/08/2022
37.22
 1,375,600 37.44 37.52 37.00 65,500 67,200 -0.1
17/08/2022
37.44
 1,560,700 37.96 38.18 37.39 45,200 32,200 0.6
16/08/2022
37.96
 2,545,400 36.95 37.96 36.78 98,700 5,600 4.0
15/08/2022
36.95
 1,526,200 36.82 37.22 36.65 24,200 15,200 0.4
12/08/2022
36.82
 690,900 36.73 37.22 36.56 15,700 2,200 0.6
11/08/2022
36.73
 1,382,000 36.82 37.30 36.43 34,200 16,100 0.8
10/08/2022
36.82
 1,192,600 36.95 36.95 36.51 9,900 2,800 0.3
09/08/2022
36.95
 1,639,000 37.26 37.96 36.91 11,000 11,700 -0.0
08/08/2022
37.26
 1,603,600 36.56 37.35 36.60 22,500 0 1.0
05/08/2022
36.56
 1,453,000 36.95 37.13 36.43 19,800 45,900 -1.1

Chính sách bảo mật | Điều khoản sử dụng |