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)
#201 26/07/2023
39.80
0.20
 1,219,100 39.60 39.99 39.50 15,100 105,100 -3.6
#202 25/07/2023
39.60
0
 1,969,500 39.60 40.54 39.31 49,300 448,600 -16.2
#203 24/07/2023
39.60
-0.20
 1,713,100 39.80 40.19 39.60 322,600 394,400 -2.9
#204 21/07/2023
39.80
0.79
 1,741,000 39.01 39.99 38.96 75,900 417,600 -13.7
#205 20/07/2023
39.01
-0.49
 2,116,600 39.50 39.60 38.91 99,800 346,100 -9.8
#206 19/07/2023
39.50
-0.34
 1,232,200 39.85 40.14 39.50 132,500 324,900 -7.8
#207 18/07/2023
39.85
-0.39
 1,122,100 40.24 40.58 39.85 30,700 397,100 -14.9
#208 17/07/2023
40.24
-0.05
 2,239,700 40.29 40.83 39.65 84,100 406,900 -13.1
#209 14/07/2023
40.29
-0.39
 1,592,100 40.68 40.88 39.85 22,400 225,900 -8.4
#210 13/07/2023
40.68
0
 1,142,700 40.68 41.08 40.44 24,500 413,500 -16.1
#211 12/07/2023
40.68
0.15
 1,171,200 40.54 41.22 40.39 27,000 17,500 0.4
#212 11/07/2023
40.54
-0.54
 1,676,900 41.08 41.32 40.54 12,500 287,500 -11.4
#213 10/07/2023
41.08
1.47
 2,415,100 39.60 41.08 39.80 112,100 302,100 -7.8
#214 07/07/2023
39.60
0
 1,478,400 39.60 40.09 39.41 38,400 200,900 -6.6
#215 06/07/2023
39.60
0.15
 2,371,600 39.45 40.29 39.16 33,800 181,900 -6.0
#216 05/07/2023
39.45
0.69
 2,166,000 38.77 40.14 39.16 195,100 74,400 4.9
#217 04/07/2023
38.77
1.77
 3,420,600 37.00 38.82 37.19 59,900 569,700 -19.9
#218 03/07/2023
37.00
0.29
 379,100 36.70 37.44 36.75 47,500 14,600 1.2
#219 30/06/2023
36.70
-0.34
 444,000 37.05 37.24 36.70 7,000 54,000 -1.8
#220 29/06/2023
37.05
-0.39
 601,800 37.44 37.54 36.95 17,900 13,100 0.2
#221 28/06/2023
37.44
-0.05
 402,300 37.49 37.78 37.24 12,500 14,200 -0.1
#222 27/06/2023
37.49
0.64
 858,700 36.85 37.73 37.05 16,000 17,800 -0.1
#223 26/06/2023
36.85
0.05
 788,700 36.80 37.05 36.41 75,300 229,700 -5.8
#224 23/06/2023
36.80
-0.20
 644,000 37.00 37.15 36.65 5,500 56,700 -1.9
#225 22/06/2023
37.00
0.15
 381,100 36.85 37.15 36.90 18,800 15,600 0.1
#226 21/06/2023
36.85
0.29
 454,900 36.56 36.85 36.56 78,300 48,000 1.1
#227 20/06/2023
36.56
0
 556,100 36.56 36.85 36.36 2,800 114,900 -4.2
#228 19/06/2023
36.56
0
 750,500 36.56 37.15 36.56 5,700 174,000 -6.3
#229 16/06/2023
36.56
-1.08
 620,800 37.64 37.98 36.56 32,600 166,800 -5.1
#230 15/06/2023
37.64
0.25
 1,436,500 37.39 38.03 37.34 47,000 729,700 -26.2
#231 14/06/2023
37.39
0
 436,500 37.39 37.73 37.39 213,600 25,800 7.2
#232 13/06/2023
37.39
0.10
 420,000 37.29 37.39 37.05 400 0 0.0
#233 12/06/2023
37.29
-0.05
 569,700 37.34 37.54 37.00 8,600 7,500 0.0
#234 09/06/2023
37.34
-0.29
 591,100 37.64 37.64 37.24 153,700 2,000 5.8
#235 08/06/2023
37.64
-0.59
 540,900 38.23 38.72 37.64 2,000 12,200 -0.4
#236 07/06/2023
38.23
0
 1,272,900 38.23 38.32 37.69 15,400 94,000 -3.0
#237 06/06/2023
38.23
-0.20
 690,200 38.42 38.67 38.08 17,900 23,800 -0.2
#238 05/06/2023
38.42
0.84
 1,441,700 37.59 38.77 37.83 78,800 38,400 1.6
#239 02/06/2023
37.59
0.79
 1,189,000 36.80 37.83 36.85 40,500 37,700 0.1
#240 01/06/2023
36.80
-0.05
 416,900 36.85 37.05 36.80 35,800 31,200 0.2
#241 31/05/2023
36.85
-0.39
 950,100 37.24 37.29 36.80 28,100 298,000 -10.2
#242 30/05/2023
37.24
0
 507,800 37.24 37.54 37.19 57,000 64,200 -0.3
#243 29/05/2023
37.24
0.25
 868,600 37.00 37.49 37.05 38,700 286,900 -9.4
#244 26/05/2023
37.00
0.29
 737,800 36.70 37.54 36.70 133,700 306,900 -6.6
#245 25/05/2023
36.70
0.05
 375,100 36.65 36.95 36.36 40,800 87,600 -1.7
#246 24/05/2023
36.65
-0.15
 606,300 36.80 37.00 36.65 17,600 34,700 -0.6
#247 23/05/2023
36.80
-0.34
 541,500 37.15 37.34 36.80 59,300 170,000 -4.2
#248 22/05/2023
37.15
0.10
 481,200 37.05 37.29 36.95 22,100 261,600 -9.0
#249 19/05/2023
37.05
0.15
 609,700 36.90 37.29 36.80 21,800 190,500 -6.4
#250 18/05/2023
36.90
0.05
 423,700 36.85 36.95 36.60 31,400 19,100 0.5
#251 17/05/2023
36.85
-0.54
 597,800 37.39 37.44 36.85 33,700 96,200 -2.4
#252 16/05/2023
37.39
0.25
 987,100 37.15 37.49 37.10 14,000 78,800 -2.5
#253 15/05/2023
37.15
0.25
 695,500 36.90 37.29 36.85 33,300 90,700 -2.2
#254 12/05/2023
36.90
-0.20
 552,000 37.10 37.10 36.75 107,700 51,000 2.1
#255 11/05/2023
37.10
0
 589,800 37.10 37.24 36.95 65,100 77,300 -0.5
#256 10/05/2023
37.10
-0.25
 627,000 37.34 37.34 36.85 75,700 30,900 1.7
#257 09/05/2023
37.34
0.20
 659,700 37.15 37.49 37.15 412,000 19,000 14.9
#258 08/05/2023
37.15
0
 629,500 37.15 37.54 37.15 126,900 20,200 4.0
#259 05/05/2023
37.15
0.39
 1,143,900 36.75 37.34 36.85 479,500 39,100 16.6
#260 04/05/2023
36.75
-0.10
 600,700 36.85 37.05 36.56 6,100 26,000 -0.7
#261 28/04/2023
36.85
0.05
 293,300 36.80 37.15 36.65 49,300 18,300 1.2
#262 27/04/2023
36.80
0.54
 853,000 36.26 36.90 36.36 165,400 52,600 4.2
#263 26/04/2023
36.26
0.49
 489,200 35.77 36.26 35.77 264,300 27,000 8.8
#264 25/04/2023
35.77
-0.34
 338,000 36.11 36.16 35.77 158,600 45,500 4.1
#265 24/04/2023
36.11
0
 361,000 36.11 36.16 35.92 153,200 31,800 4.5
#266 21/04/2023
36.11
0.25
 573,800 35.87 36.31 35.77 213,900 37,200 6.5
#267 20/04/2023
35.87
0.10
 392,500 35.77 35.97 35.72 169,100 95,300 2.7
#268 19/04/2023
35.77
-0.39
 324,800 36.16 36.31 35.77 16,100 79,570 -2.3
#269 18/04/2023
36.16
0.69
 492,800 35.47 36.26 35.57 320,600 30,000 10.7
#270 17/04/2023
35.47
-0.39
 607,300 35.87 35.87 35.43 29,000 40,500 -0.4
#271 14/04/2023
35.87
-0.69
 587,900 36.56 36.65 35.87 44,700 53,500 -0.3
#272 13/04/2023
36.56
0.20
 580,200 36.36 36.90 36.36 28,800 32,800 -0.1
#273 12/04/2023
36.36
0.05
 561,800 36.31 36.75 36.16 0 65,700 -2.4
#274 11/04/2023
36.31
-0.34
 793,400 36.65 36.90 36.16 70,300 70,400 -0.0
#275 10/04/2023
36.65
-0.20
 1,303,600 36.85 37.34 36.56 454,400 105,300 13.0
#276 07/04/2023
36.85
0.15
 1,087,900 36.70 37.44 36.65 279,100 3,800 10.4
#277 06/04/2023
36.70
-0.69
 1,259,300 37.39 37.54 36.70 206,400 286,560 -3.0
#278 05/04/2023
37.39
0.10
 965,800 37.29 37.49 37.10 292,500 11,500 10.7
#279 04/04/2023
37.29
0.44
 1,627,200 36.85 37.34 36.90 351,300 216,140 5.1
#280 03/04/2023
36.85
0.05
 1,452,000 36.80 37.39 36.36 205,360 485,600 -10.5
#281 31/03/2023
36.80
0.59
 2,458,700 36.21 37.34 36.70 585,000 629,000 -1.6
#282 30/03/2023
36.21
0.84
 1,502,700 35.38 36.56 35.77 491,200 57,300 16.0
#283 29/03/2023
35.38
0.20
 587,900 35.18 35.47 35.08 111,241 102,720 0.3
#284 28/03/2023
35.18
0.10
 577,400 35.08 35.62 35.08 87,438 32,900 2.0
#285 27/03/2023
35.08
-0.64
 913,200 35.72 35.77 35.08 203,248 297,100 -3.4
#286 24/03/2023
35.72
0.49
 1,052,000 35.23 36.02 35.28 299,700 26,000 10.0
#287 23/03/2023
35.23
1.13
 2,018,400 34.10 35.23 33.90 164,300 1,164,100 -35.1
#288 22/03/2023
34.10
0
 1,568,000 34.10 34.64 33.95 216,600 991,800 -26.9
#289 21/03/2023
34.10
-0.69
 1,550,500 34.79 35.47 33.95 182,538 1,066,500 2.3
#290 20/03/2023
34.79
0
 1,315,900 34.79 35.72 34.74 127,638 713,700 -20.7
#291 17/03/2023
34.79
-1.28
 5,502,500 36.06 36.26 34.30 1,658,200 3,848,400 -77.5
#292 16/03/2023
36.06
-0.93
 477,200 37.00 37.00 35.97 97,400 507,800 -14.9
#293 15/03/2023
37.00
0.54
 724,600 36.46 37.15 36.36 62,400 100,000 -1.4
#294 14/03/2023
36.46
-0.93
 781,700 37.39 37.73 36.31 128,700 26,754 3.8
#295 13/03/2023
37.39
-0.10
 651,000 37.49 37.64 36.85 116,760 48,400 2.6
#296 10/03/2023
37.49
-0.84
 653,500 38.32 38.32 37.34 115,000 183,270 -2.6
#297 09/03/2023
38.32
0.10
 663,800 38.23 39.11 37.78 191,500 81,400 4.3
#298 08/03/2023
38.23
-0.10
 413,500 38.32 38.62 37.93 126,500 5,100 4.7
#299 07/03/2023
38.32
0.10
 684,200 38.23 38.77 38.28 170,800 85,600 3.3
#300 06/03/2023
38.23
0.10
 600,600 38.13 38.62 38.03 156,200 16,987 5.4

Chính sách bảo mật | Điều khoản sử dụng |