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)
#101 15/12/2023
34.30
-0.05
 447,800 34.35 34.75 34.30 11,000 107,500 -3.3
#102 14/12/2023
34.35
-0.35
 441,400 34.70 35 34.10 32,700 12,100 0.7
#103 13/12/2023
34.70
-0.75
 939,000 35.45 35.50 34.70 8,800 150,800 -5.0
#104 12/12/2023
35.45
-0.20
 547,300 35.65 35.70 35.10 20,200 41,700 -0.8
#105 11/12/2023
35.65
0
 371,900 35.65 35.90 35.20 6,800 15,100 -0.3
#106 08/12/2023
35.65
0.50
 629,600 35.15 35.65 35.10 34,200 12,800 0.8
#107 07/12/2023
35.15
-0.75
 955,700 35.90 35.90 34.80 20,100 58,200 -1.4
#108 06/12/2023
35.90
0.35
 720,700 35.55 35.95 35.35 237,900 6,200 8.3
#109 05/12/2023
35.55
0.05
 884,600 35.50 36.25 35.25 17,300 25,700 -0.3
#110 04/12/2023
35.50
0.30
 934,700 35.20 35.80 35.20 30,600 11,700 0.7
#111 01/12/2023
35.20
0.10
 923,200 35.10 35.80 34.80 10,900 44,700 -1.2
#112 30/11/2023
35.10
-0.70
 817,300 35.80 36 35.10 8,300 72,700 -2.3
#113 29/11/2023
35.80
2.10
 3,135,500 33.70 35.80 33.85 1,243,200 10,800 42.9
#114 28/11/2023
33.70
0.10
 663,700 33.60 33.70 33.05 258,600 21,200 7.9
#115 27/11/2023
33.60
0.20
 630,200 33.40 34.05 33.40 212,600 14,400 6.7
#116 24/11/2023
33.40
-0.30
 778,400 33.70 33.70 33 15,100 11,500 0.1
#117 23/11/2023
33.70
-0.35
 874,000 34.05 34.20 33.70 213,700 26,500 6.4
#118 22/11/2023
34.05
0.25
 838,700 33.80 34.30 33.80 42,000 17,700 0.8
#119 21/11/2023
33.80
0.30
 910,900 33.50 33.95 33.50 8,200 12,800 -0.2
#120 20/11/2023
33.50
0
 958,300 33.50 33.85 33.20 237,800 31,400 6.9
#121 17/11/2023
33.50
-0.95
 897,400 34.45 34.55 33.50 11,200 60,100 -1.6
#122 16/11/2023
34.45
0.45
 790,400 34 34.65 34 0 0 0
#123 15/11/2023
34
0.50
 1,185,900 33.50 34.35 33.80 39,300 62,500 -0.8
#124 14/11/2023
33.50
0.15
 729,200 33.35 33.75 33.30 4,200 27,000 -0.8
#125 13/11/2023
33.35
0
 603,700 33.35 33.60 33.20 113,600 31,300 2.7
#126 10/11/2023
33.35
-0.60
 744,800 33.95 34 33.35 2,300 40,200 -1.3
#127 09/11/2023
33.95
-0.25
 843,300 34.20 34.50 33.95 8,700 17,500 -0.3
#128 08/11/2023
34.20
1.05
 968,500 33.15 34.20 32.95 61,800 15,600 1.6
#129 07/11/2023
33.15
-0.10
 482,200 33.25 33.95 33 9,500 46,500 -1.2
#130 06/11/2023
33.25
0.15
 367,100 33.10 33.45 33.10 52,800 28,300 0.8
#131 03/11/2023
33.10
-0.30
 571,800 33.40 33.50 33 129,500 94,000 1.2
#132 02/11/2023
33.40
1.10
 768,400 32.30 33.55 32.60 65,800 40,100 0.9
#133 01/11/2023
32.30
0.40
 633,200 31.90 32.50 31.30 132,700 7,100 4.0
#134 31/10/2023
31.90
-0.95
 980,300 32.85 33.30 31.50 301,000 27,600 8.9
#135 30/10/2023
32.85
-0.15
 267,100 33 33.30 32.85 46,900 9,800 1.2
#136 27/10/2023
33
0.10
 636,400 32.90 33.50 32.20 35,700 14,500 0.7
#137 26/10/2023
32.90
-2.45
 1,802,700 35.35 35.35 32.90 30,200 33,000 -0.1
#138 25/10/2023
35.35
-0.15
 373,900 35.50 35.65 35.25 24,500 45,400 -0.7
#139 24/10/2023
35.50
0.15
 303,400 35.35 35.65 35.10 12,000 29,200 -0.6
#140 23/10/2023
35.35
-0.05
 377,000 35.40 35.85 35 42,700 62,000 -0.7
#141 20/10/2023
35.40
0.40
 610,400 35 35.45 34.40 39,400 44,800 -0.2
#142 19/10/2023
35
0
 593,100 35 35.65 34.90 64,700 16,100 1.7
#143 18/10/2023
35
-1
 1,299,500 36 36.15 34.45 48,000 39,100 0.3
#144 17/10/2023
36
-0.80
 1,005,800 36.80 36.85 36 82,300 62,900 0.7
#145 16/10/2023
36.80
0.10
 1,011,900 36.70 37.80 36.80 15,100 102,000 -3.2
#146 13/10/2023
36.70
0
 1,299,600 36.70 36.85 36.50 43,800 26,800 0.6
#147 12/10/2023
36.70
-0.20
 1,061,800 36.90 37.50 36.55 1,800 69,200 -2.5
#148 11/10/2023
36.90
0.90
 1,352,900 36 37 36.10 85,200 157,100 -2.6
#149 10/10/2023
36
0.30
 1,524,500 35.70 36.25 35.95 253,400 101,000 5.5
#150 09/10/2023
35.70
0.70
 1,552,600 35 35.90 35.45 233,400 598,800 -13.0
#151 06/10/2023
35
0.60
 2,194,100 34.40 35.50 34.35 292,600 701,600 -14.2
#152 05/10/2023
34.40
-1.85
 1,530,500 36.25 36.30 34.40 7,400 369,400 -12.8
#153 04/10/2023
36.25
0.25
 784,600 36 36.40 35.15 164,900 35,000 4.7
#154 03/10/2023
36
-1.50
 1,026,000 37.50 37.50 36 15,100 91,500 -2.8
#155 02/10/2023
37.50
0
 567,900 37.50 37.90 37.25 2,300 41,500 -1.5
#156 29/09/2023
37.50
-0.25
 435,400 37.75 37.75 37.15 2,900 53,200 -1.9
#157 28/09/2023
37.75
1.20
 1,126,200 36.55 37.75 36.80 138,200 110,100 1.0
#158 27/09/2023
36.55
-0.55
 1,673,300 37.10 37.30 36 260,200 507,300 -9.0
#159 26/09/2023
37.10
-0.40
 1,064,900 37.50 37.95 37.10 77,700 169,600 -3.4
#160 25/09/2023
37.50
-1.65
 1,155,700 39.15 39.20 37.50 74,700 17,600 2.2
#161 22/09/2023
39.15
-0.65
 1,040,100 39.80 39.80 38 52,500 44,500 0.3
#162 21/09/2023
39.80
0.10
 972,500 39.70 40.20 39.60 26,600 16,700 0.4
#163 20/09/2023
39.70
0.49
 1,059,800 39.21 39.90 39.11 101,500 32,000 2.8
#164 19/09/2023
39.21
0.29
 652,800 38.91 39.31 38.62 43,600 15,300 1.1
#165 18/09/2023
38.91
-0.54
 1,405,300 39.45 39.95 38.37 0 0 0
#166 15/09/2023
39.45
0.15
 1,805,700 39.31 40.58 39.41 219,000 412,800 -7.8
#167 14/09/2023
39.31
-0.29
 1,097,300 39.60 39.99 39.31 42,600 25,600 0.7
#168 13/09/2023
39.60
0.29
 2,266,800 39.31 40.44 39.31 56,700 170,600 -4.6
#169 12/09/2023
39.31
0.15
 685,400 39.16 39.55 39.01 14,800 12,800 0.1
#170 11/09/2023
39.16
0.44
 2,041,800 38.72 39.90 38.82 69,000 71,200 -0.1
#171 08/09/2023
38.72
0.05
 972,300 38.67 39.01 38.52 28,200 23,400 0.2
#172 07/09/2023
38.67
0.05
 832,100 38.62 39.16 38.57 14,000 111,300 -3.8
#173 06/09/2023
38.62
0.15
 743,400 38.47 38.91 38.52 24,400 46,300 -0.9
#174 05/09/2023
38.47
0.59
 1,240,400 37.88 38.77 38.32 17,300 99,300 -3.2
#175 31/08/2023
37.88
0.15
 729,500 37.73 37.98 37.73 20,100 59,400 -1.5
#176 30/08/2023
37.73
0.34
 803,900 37.39 38.28 37.64 29,000 29,200 -0.0
#177 29/08/2023
37.39
-0.10
 798,000 37.49 37.64 37.34 21,400 63,600 -1.6
#178 28/08/2023
37.49
0.59
 936,300 36.90 37.73 36.85 17,000 51,000 -1.3
#179 25/08/2023
36.90
-0.25
 933,800 37.15 37.24 36.90 50,300 250,300 -7.5
#180 24/08/2023
37.15
0.39
 583,800 36.75 37.15 36.75 20,800 37,300 -0.6
#181 23/08/2023
36.75
-0.29
 1,209,200 37.05 37.44 36.26 161,300 525,400 -13.6
#182 22/08/2023
37.05
0.20
 1,252,900 36.85 37.39 36.36 180,900 127,800 2.0
#183 21/08/2023
36.85
0.15
 877,800 36.70 37.19 36.51 18,600 149,200 -4.9
#184 18/08/2023
36.70
-2.36
 2,701,800 39.06 39.21 36.70 69,700 105,800 -1.5
#185 17/08/2023
39.06
-0.49
 1,615,700 39.55 39.65 39.06 3,000 120,800 -4.7
#186 16/08/2023
39.55
-0.10
 1,006,000 39.65 40.04 39.36 5,400 149,100 -5.8
#187 15/08/2023
39.65
-0.20
 1,207,800 39.85 39.95 39.50 1,600 32,400 -1.2
#188 14/08/2023
39.85
-0.10
 1,196,600 39.95 40.09 39.70 9,900 152,300 -5.8
#189 11/08/2023
39.95
-0.15
 1,139,900 40.09 40.49 39.31 6,600 62,200 -2.3
#190 10/08/2023
40.09
0.10
 2,426,300 39.99 41.17 40.09 20,400 65,100 -1.9
#191 09/08/2023
39.99
-0.20
 1,235,700 40.19 40.49 39.90 4,100 6,900 -0.1
#192 08/08/2023
40.19
0.39
 2,949,000 39.80 40.44 39.95 85,400 257,600 -7.1
#193 07/08/2023
39.80
0.20
 1,474,800 39.60 39.99 39.60 10,600 71,900 -2.5
#194 04/08/2023
39.60
0.20
 1,482,200 39.41 39.90 39.31 40,600 434,100 -15.8
#195 03/08/2023
39.41
-0.84
 2,016,300 40.24 40.39 39.41 14,600 375,900 -14.6
#196 02/08/2023
40.24
-0.05
 1,347,500 40.29 40.63 40.14 107,700 40,800 2.7
#197 01/08/2023
40.29
-0.49
 3,004,500 40.78 41.47 40.14 28,700 33,500 -0.2
#198 31/07/2023
40.78
1.42
 2,751,400 39.36 40.78 39.60 43,500 566,600 -21.3
#199 28/07/2023
39.36
0.15
 1,595,300 39.21 39.50 39.11 46,600 255,700 -8.3
#200 27/07/2023
39.21
-0.59
 2,127,700 39.80 39.99 39.01 28,500 383,500 -14.2

Chính sách bảo mật | Điều khoản sử dụng |