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
(2024-04-19) 		3.30 9.52% 24,252,200 130,364 6.8
34.65
40.20
37.95
2 tháng
(2024-03-19) 		0.50 1.34% 48,489,600 1,027,364 41.5
34.65
40.20
37.95
3 tháng
(2024-02-19) 		1.70 4.69% 78,360,500 2,385,351 91.9
34.65
40.20
37.95
6 tháng
(2023-11-20) 		4.45 13.28% 118,820,500 2,198,451 85.2
33.40
40.20
37.95
12 tháng
(2023-05-24) 		1.30 3.54% 262,958,300 -8,041,949 -319.0
31.90
41.08
37.95
24 tháng
(2022-05-30) 		-2.96 -7.24% 501,484,800 1,180,960 47.3
24.22
44.21
37.95
36 tháng
(2021-06-03) 		-13.20 -25.81% 1,001,052,700 12,103,700 617.8
24.22
59.76
37.95
60 tháng
(2019-06-14) 		-14.85 -28.13% 1,475,314,860 78,026,930 4,333.3
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)
#1701 25/07/2017
51.10
1.50
 1,548,220 49.61 51.18 48.03 604,050 46,140 34.9
#1702 24/07/2017
49.61
-1.97
 1,064,220 51.58 51.58 49.61 304,010 21,000 18.3
#1703 21/07/2017
51.58
0
 615,940 51.58 51.97 51.42 370,950 100,000 17.8
#1704 20/07/2017
51.58
-0.46
 583,230 52.03 52.68 51.42 10,030 12,750 -0.2
#1705 19/07/2017
52.03
0.30
 998,340 51.73 52.48 51.65 439,980 126,000 21.9
#1706 18/07/2017
51.73
0.15
 796,070 51.58 51.95 51.20 262,500 21,990 16.6
#1707 17/07/2017
51.58
-0.98
 613,290 52.56 52.86 51.50 490 50,350 -3.4
#1708 14/07/2017
52.56
-0.15
 766,980 52.71 53.31 52.56 104,580 44,000 4.3
#1709 13/07/2017
52.71
1.05
 1,069,020 51.65 52.71 51.80 339,120 7,000 23.1
#1710 12/07/2017
51.65
0
 905,250 51.65 52.41 51.65 93,500 175,050 -5.6
#1711 11/07/2017
51.65
0
 669,300 51.65 51.65 51.05 87,320 10,970 5.2
#1712 10/07/2017
51.65
-0.53
 1,149,130 52.18 52.18 51.20 6,470 31,530 -1.7
#1713 07/07/2017
52.18
-1.13
 1,345,800 53.31 53.31 52.10 32,490 695,730 -46.5
#1714 06/07/2017
53.31
1.65
 1,697,930 51.65 53.46 51.05 375,510 619,400 -16.8
#1715 05/07/2017
51.65
0.83
 493,040 50.83 52.10 50.53 870 56,530 -3.8
#1716 04/07/2017
50.83
-0.90
 983,220 51.73 51.73 50.45 30,110 17,830 0.8
#1717 03/07/2017
51.73
-0.08
 1,235,890 51.80 52.26 51.43 215,360 78,310 9.5
#1718 30/06/2017
51.80
-0.38
 846,590 52.18 52.63 51.80 203,200 12,540 13.3
#1719 29/06/2017
52.18
0.68
 980,940 51.50 52.71 50.98 97,110 20 6.7
#1720 28/06/2017
51.50
-0.15
 1,212,630 51.65 52.33 50.53 1,920 11,500 -0.7
#1721 27/06/2017
51.65
-2.25
 1,547,410 53.91 53.91 51.65 6,940 16,500 -0.7
#1722 26/06/2017
53.91
0.30
 1,137,940 53.61 55.03 53.46 364,710 111,000 18.2
#1723 23/06/2017
53.61
1.43
 1,825,360 52.18 54.06 52.26 784,350 14,000 54.8
#1724 22/06/2017
52.18
1.95
 1,121,960 50.23 52.41 50.68 342,210 800 23.6
#1725 21/06/2017
50.23
1.13
 980,190 49.10 50.30 48.35 296,110 4,240 19.1
#1726 20/06/2017
49.10
1.20
 1,506,260 47.90 49.10 47.98 338,870 35,000 19.7
#1727 19/06/2017
47.90
1.05
 797,760 46.85 47.90 46.77 351,420 87,000 16.7
#1728 16/06/2017
46.85
-0.30
 369,590 47.15 47.30 46.77 481,770 302,110 11.3
#1729 15/06/2017
47.15
-0.15
 546,160 47.30 47.53 46.62 332,440 303,430 1.8
#1730 14/06/2017
47.30
0
 848,170 47.30 47.30 46.47 225,180 250,950 -1.6
#1731 13/06/2017
47.30
0
 422,580 47.30 47.83 47.07 46,800 66,350 -1.2
#1732 12/06/2017
47.30
0.30
 830,860 47.00 48.43 46.77 11,070 133,170 -7.7
#1733 09/06/2017
47.00
1.13
 1,104,760 45.87 47.60 45.80 242,480 110,890 8.2
#1734 08/06/2017
45.87
0
 325,680 45.87 46.02 45.65 71,370 20,580 3.1
#1735 07/06/2017
45.87
-0.30
 626,820 46.17 46.40 45.80 151,600 62,780 5.4
#1736 06/06/2017
46.17
0.30
 554,760 45.87 46.17 45.65 158,120 63,800 5.8
#1737 05/06/2017
45.87
1.05
 665,100 44.82 46.40 44.45 158,560 46,000 6.9
#1738 02/06/2017
44.82
-1.13
 1,244,790 45.95 45.95 44.82 195,370 201,760 -0.4
#1739 01/06/2017
45.95
0
 522,880 45.95 46.40 45.95 100,120 62,850 2.3
#1740 31/05/2017
45.95
0.15
 714,650 45.80 46.32 45.35 229,340 4,800 13.8
#1741 30/05/2017
45.80
0.68
 1,067,000 45.12 46.62 45.12 99,850 75,970 1.5
#1742 29/05/2017
45.12
1.50
 967,250 43.62 45.42 43.55 65,430 3,200 3.7
#1743 26/05/2017
43.62
-0.68
 1,237,030 44.30 44.30 43.25 149,780 20 8.7
#1744 25/05/2017
44.30
0
 684,100 44.30 45.12 44.00 3,760 25,300 -1.3
#1745 24/05/2017
44.30
-1.20
 1,789,900 45.50 45.57 43.17 103,930 4,900 5.8
#1746 23/05/2017
45.50
0
 2,839,240 45.50 48.43 45.50 956,440 201,550 46.5
#1747 22/05/2017
45.50
2.93
 3,062,670 42.57 45.50 44.30 1,983,750 27,200 118.4
#1748 19/05/2017
42.57
2.78
 4,369,030 39.79 42.57 40.02 2,064,980 17,820 114.9
#1749 18/05/2017
39.79
1.50
 3,077,950 38.29 39.79 38.14 1,126,970 1,010 58.5
#1750 17/05/2017
38.29
-0.08
 1,642,560 38.37 39.04 37.91 478,250 21,000 23.4
#1751 16/05/2017
38.37
1.80
 3,627,190 36.56 39.04 36.56 714,480 10,430 35.7
#1752 15/05/2017
36.56
0.08
 2,429,190 36.49 36.94 36.04 437,440 2,500 21.2
#1753 12/05/2017
36.49
0
 1,272,460 36.49 36.71 36.34 651,120 3,770 31.5
#1754 11/05/2017
36.49
1.13
 3,351,200 35.36 37.31 35.36 1,597,690 0 76.8
#1755 10/05/2017
35.36
0.15
 2,706,150 35.21 35.59 35.21 1,115,910 0 52.6
#1756 09/05/2017
35.21
-0.45
 864,620 35.66 35.66 35.21 64,300 271,980 -9.8
#1757 08/05/2017
35.66
0.30
 1,414,880 35.36 35.66 34.99 370,280 1,350 17.5
#1758 05/05/2017
35.36
-0.30
 1,274,310 35.66 35.66 35.29 94,870 0 4.5
#1759 04/05/2017
35.66
0.56
 2,947,740 35.10 35.66 35.06 1,464,930 0 68.9
#1760 03/05/2017
35.10
0.08
 521,490 35.02 35.14 34.54 26,610 1,830 1.2
#1761 28/04/2017
35.02
0.56
 781,910 34.46 35.29 34.61 21,300 0 1.0
#1762 27/04/2017
34.46
1.35
 825,430 33.11 34.46 33.11 16,500 0 0.8
#1763 26/04/2017
33.11
-0.79
 1,743,790 33.90 33.90 32.36 187,590 5,500 8.0
#1764 25/04/2017
33.90
-2.44
 2,533,550 36.34 36.34 33.82 209,650 0 9.9
#1765 24/04/2017
36.34
-0.38
 1,757,390 36.71 37.16 36.04 428,330 0 20.9
#1766 21/04/2017
36.71
0
 4,820,970 36.71 38.89 34.54 978,010 10,000 48.8

Chính sách bảo mật | Điều khoản sử dụng |