Tập đoàn Xăng Dầu Việt Nam (plx)

37.95
-0.25
(-0.65%)
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
(2024-04-17) 		2.65 7.51% 24,701,000 81,764 5.2
34.65
40.20
37.95
2 tháng
(2024-03-18) 		1.45 3.97% 51,338,000 1,090,464 43.8
34.65
40.20
37.95
3 tháng
(2024-02-19) 		1.70 4.69% 78,360,500 2,402,451 92.6
34.65
40.20
37.95
6 tháng
(2023-11-20) 		4.45 13.28% 118,820,500 2,215,551 85.8
33.40
40.20
37.95
12 tháng
(2023-05-23) 		1.15 3.12% 263,499,800 -8,135,549 -322.6
31.90
41.08
37.95
24 tháng
(2022-05-30) 		-2.96 -7.24% 501,484,800 1,198,060 47.9
24.22
44.21
37.95
36 tháng
(2021-06-02) 		-13.02 -25.54% 1,005,860,000 12,200,600 622.9
24.22
59.76
37.95
60 tháng
(2019-06-13) 		-14.94 -28.25% 1,475,503,500 78,047,480 4,334.2
24.22
59.76
37.95
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
37.95
-0.25
 2,725,400 38.25 38.25 37.40 87,900 891,900 -30.4
#2 16/05/2024
38.20
0
 1,778,200 38.55 38.85 38.10 78,100 380,700 -11.6
#3 15/05/2024
38.20
0.70
 1,256,100 37.50 38.60 37.50 261,200 32,700 8.7
#4 14/05/2024
37.50
-2.35
 1,949,200 38.60 38.70 37.30 41,900 106,200 -2.4
#5 13/05/2024
39.85
-0.25
 1,603,700 40.50 40.50 39.80 159,468 102,200 2.3
#6 10/05/2024
40.10
-0.10
 1,932,400 40.20 40.70 39.70 326,100 41,600 11.4
#7 09/05/2024
40.20
0.20
 2,131,200 40 40.60 39.25 414,716 11,700 16.0
#8 08/05/2024
40
1.30
 2,984,800 38.70 40.40 38.10 81,800 55,660 1.0
#9 07/05/2024
38.70
2
 3,665,900 36.85 38.85 36.80 348,000 2,650 13.2
#10 06/05/2024
36.70
0.70
 550,800 36.80 36.80 36.40 21,500 4,500 0.6
#11 03/05/2024
36
0.20
 518,700 36.10 36.20 35.85 47,900 10,600 1.3
#12 02/05/2024
35.80
0.10
 420,900 35.70 36.05 35.25 20,800 46,110 -0.9
#13 26/04/2024
35.70
0.60
 422,300 35.10 35.70 35 168,300 12,400 5.5
#14 25/04/2024
35.10
-0.15
 219,500 35.25 35.25 34.90 122,900 5,400 4.1
#15 24/04/2024
35.25
0.25
 742,400 35.05 35.30 34.95 136,300 525,000 -13.6
#16 23/04/2024
35
0.35
 420,900 34.80 35.30 34.55 145,300 31,000 4.0
#17 22/04/2024
34.65
0
 411,300 35 35.20 34.55 3,000 39,600 -1.3
#18 19/04/2024
34.65
-0.65
 518,500 35.05 35.30 34.55 17,300 52,200 -1.2
#19 17/04/2024
35.30
-0.65
 448,800 36 36 35.20 8,800 74,500 -2.3
#20 16/04/2024
35.95
-0.05
 786,100 36 36.30 35.15 25,600 123,500 -3.5
#21 15/04/2024
36
-0.85
 927,300 36.90 37.20 34.80 38,000 40,300 -0.1
#22 12/04/2024
36.85
0.55
 445,900 36.50 36.95 36.35 40,300 1,400 1.4
#23 11/04/2024
36.30
-0.30
 826,600 36.50 36.50 36.10 29,600 216,300 -6.8
#24 10/04/2024
36.60
-0.55
 863,300 37.30 37.30 36.55 45,400 79,600 -1.3
#25 09/04/2024
37.15
0.10
 437,400 37.05 37.35 36.85 53,000 30,900 0.8
#26 08/04/2024
37.05
-0.10
 540,400 37.25 37.45 37.05 59,700 16,200 1.6
#27 05/04/2024
37.15
0
 1,295,500 37 38.05 37 517,900 20,800 18.8
#28 04/04/2024
37.15
-0.45
 962,700 37.60 37.60 37.05 24,900 4,400 0.8
#29 03/04/2024
37.60
-0.30
 981,900 38 38.10 37.50 0 83,600 -3.1
#30 02/04/2024
37.90
0.45
 1,467,500 37.45 37.95 37 37,600 59,100 -0.8
#31 01/04/2024
37.45
0.15
 682,100 37.25 37.80 37.15 24,200 62,400 -1.4
#32 29/03/2024
37.30
-0.25
 1,118,900 37.70 37.80 37.20 14,800 8,700 0.2
#33 28/03/2024
37.55
-0.45
 1,265,700 37.90 38.15 37.45 5,800 72,200 -2.5
#34 27/03/2024
38
0
 1,294,100 38.05 38.50 37.60 461,500 105,100 13.5
#35 26/03/2024
38
0.60
 928,900 37.40 38 37.10 7,200 88,100 -3.0
#36 25/03/2024
37.40
-0.60
 1,720,600 38 38.40 37.20 31,200 140,400 -4.1
#37 22/03/2024
38
-0.45
 1,528,100 38.45 38.55 37.80 144,600 110,400 1.3
#38 21/03/2024
38.45
1
 3,062,200 37.45 38.70 37.15 680,700 74,100 23.1
#39 20/03/2024
37.45
0
 1,271,600 37.45 37.80 37 168,300 58,700 4.1
#40 19/03/2024
37.45
0.95
 1,381,800 36.50 37.70 36.35 96,300 147,700 -1.9
#41 18/03/2024
36.50
-1.15
 2,848,400 37.65 37.80 35.95 113,700 67,700 1.7
#42 15/03/2024
37.65
0.30
 1,564,900 37.35 37.80 37.25 70,200 90,900 -0.8
#43 14/03/2024
37.35
0.25
 2,856,400 37.10 37.95 37.05 161,500 275,300 -4.3
#44 13/03/2024
37.10
0.75
 1,172,600 36.35 37.10 36.50 622,400 120,200 18.5
#45 12/03/2024
36.35
0.40
 880,100 35.95 36.55 35.95 370,000 20,400 12.7
#46 11/03/2024
35.95
-0.85
 1,223,900 36.80 36.80 35.90 20,500 258,900 -8.7
#47 08/03/2024
36.80
-0.70
 1,454,800 37.50 37.90 36.70 33,700 45,200 -0.4
#48 07/03/2024
37.50
1.25
 2,773,600 36.25 37.50 36.30 1,088,700 102,300 36.5
#49 06/03/2024
36.25
0.30
 1,720,600 35.95 36.90 36.05 138,000 15,200 4.5
#50 05/03/2024
35.95
0
 708,000 35.95 36 35.65 35,400 9,800 0.9
#51 04/03/2024
35.95
0.05
 932,700 35.90 36.45 35.95 36,800 239,700 -7.3
#52 01/03/2024
35.90
0.05
 717,600 35.85 36.10 35.70 24,700 69,700 -1.6
#53 29/02/2024
35.85
-0.35
 838,500 36.20 36.40 35.70 7,500 3,250 0.2
#54 28/02/2024
36.20
0.55
 2,210,300 35.65 37 35.90 395,200 129,300 9.7
#55 27/02/2024
35.65
0.45
 1,008,500 35.20 36.50 35.30 37,000 92,500 -2.0
#56 26/02/2024
35.20
0.10
 444,000 35.10 35.25 34.90 19,600 3,940 0.6
#57 23/02/2024
35.10
-0.75
 1,447,400 35.85 35.90 35.10 27,010 116,500 -3.2
#58 22/02/2024
35.85
0.10
 1,340,300 35.75 36.30 35.65 18,700 305,100 -10.3
#59 21/02/2024
35.75
-0.35
 889,800 36.10 36.15 35.65 6,400 136,000 -4.6
#60 20/02/2024
36.10
-0.15
 952,300 36.25 36.50 36 13,300 13,650 -0.0
#61 19/02/2024
36.25
0.95
 1,886,200 35.30 36.60 35.35 310,017 76,800 8.4
#62 16/02/2024
35.30
0
 516,800 35.30 35.35 35 17,400 11,500 0.2
#63 15/02/2024
35.30
0.55
 736,600 34.75 35.50 34.90 38,200 18,400 0.7
#64 07/02/2024
34.75
0.05
 523,300 34.70 35 34.60 10,400 63,000 -1.8
#65 06/02/2024
34.70
0.15
 358,600 34.55 34.70 34.55 6,600 51,300 -1.5
#66 05/02/2024
34.55
-0.05
 589,100 34.60 34.80 34.50 18,500 1,000 0.6
#67 02/02/2024
34.60
0
 506,700 34.60 34.80 34.55 400 1,700 -0.0
#68 01/02/2024
34.60
0
 394,100 34.60 34.75 34.50 9,200 4,100 0.2
#69 31/01/2024
34.60
-0.15
 540,500 34.75 34.80 34.55 200,200 3,200 6.8
#70 30/01/2024
34.75
0.05
 323,700 34.70 34.90 34.65 0 10,200 -0.4
#71 29/01/2024
34.70
0.20
 384,100 34.50 34.80 34.50 100,400 0 3.5
#72 26/01/2024
34.50
0
 280,500 34.50 34.80 34.50 1,500 900 0.0
#73 25/01/2024
34.50
-0.15
 275,000 34.65 34.80 34.50 300 9,000 -0.3
#74 24/01/2024
34.65
-0.20
 348,700 34.85 34.95 34.60 0 400 -0.0
#75 23/01/2024
34.85
0.10
 351,200 34.75 35 34.70 8,900 800 0.3
#76 22/01/2024
34.75
-0.10
 314,000 34.85 34.95 34.70 1,700 1,200 0.0
#77 19/01/2024
34.85
0.35
 588,500 34.50 34.95 34.70 161,500 216,800 -1.9
#78 18/01/2024
34.50
-0.05
 338,800 34.55 34.80 34.45 2,200 68,100 -2.3
#79 17/01/2024
34.55
-0.20
 545,400 34.75 35.20 34.55 19,100 127,000 -3.8
#80 16/01/2024
34.75
0.10
 311,400 34.65 34.80 34.60 200 60,300 -2.1
#81 15/01/2024
34.65
-0.30
 321,600 34.95 35.20 34.65 100 65,800 -2.3
#82 12/01/2024
34.95
-0.50
 1,008,700 35.45 35.55 34.75 224,500 226,900 -0.1
#83 11/01/2024
35.45
0.60
 1,122,800 34.85 35.45 34.85 593,000 216,200 13.3
#84 10/01/2024
34.85
0.20
 604,900 34.65 34.95 34.60 211,500 64,300 5.1
#85 09/01/2024
34.65
-0.65
 498,200 35.30 35.40 34.65 12,100 103,000 -3.2
#86 08/01/2024
35.30
0.10
 1,403,800 35.20 35.55 35 15,800 266,100 -8.8
#87 05/01/2024
35.20
0.10
 1,407,800 35.10 35.40 35.10 200 281,000 -9.9
#88 04/01/2024
35.10
0.20
 1,704,200 34.90 35.30 34.90 21,600 380,900 -12.6
#89 03/01/2024
34.90
0.35
 807,400 34.55 34.90 34.40 3,100 158,800 -5.4
#90 02/01/2024
34.55
0.05
 634,300 34.50 34.65 34.50 7,600 113,200 -3.7
#91 29/12/2023
34.50
0
 522,800 34.50 34.65 34.40 1,400 114,200 -3.9
#92 28/12/2023
34.50
0.05
 962,700 34.45 34.70 34.10 318,500 523,100 -7.0
#93 27/12/2023
34.45
0
 457,000 34.45 34.75 34.35 15,200 155,800 -4.8
#94 26/12/2023
34.45
-0.20
 782,300 34.65 34.80 34.45 1,500 366,900 -12.6
#95 25/12/2023
34.65
0.85
 674,200 33.80 34.70 33.85 26,800 6,800 0.7
#96 22/12/2023
33.80
-0.20
 635,400 34 34.30 33.75 30,200 273,500 -8.2
#97 21/12/2023
34
-0.40
 358,300 34.40 34.40 34 18,600 173,200 -5.3
#98 20/12/2023
34.40
0.45
 266,900 33.95 34.50 33.95 32,000 57,700 -0.9
#99 19/12/2023
33.95
0.05
 304,900 33.90 34.10 33.55 19,000 25,100 -0.2
#100 18/12/2023
33.90
-0.40
 351,900 34.30 34.50 33.90 30,400 109,800 -2.7

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc