Tập đoàn Xăng Dầu Việt Nam (plx)

36.70
0.70
(1.94%)
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
(2024-04-03) 		-1.60 -4.26% 12,190,400 94,112 0
34.65
37.60
36
2 tháng
(2024-03-04) 		0.05 0.14% 46,047,900 4,283,642 0
34.65
38.45
36
3 tháng
(2024-02-05) 		1.45 4.20% 60,507,200 4,142,229 0
34.55
38.45
36
6 tháng
(2023-11-06) 		2.75 8.27% 105,855,300 5,279,508 -11.2
33.15
38.45
36
12 tháng
(2023-05-09) 		-1.34 -3.59% 249,145,600 -6,164,984 -575.7
31.90
41.08
36
24 tháng
(2022-05-16) 		-0.86 -2.32% 493,487,600 2,527,325 -231.6
24.22
44.21
36
36 tháng
(2021-05-19) 		-14.04 -28.06% 1,018,520,300 25,004,765 966.5
24.22
59.76
36
60 tháng
(2019-05-30) 		-19.73 -35.40% 1,459,952,580 81,547,995 4,175.2
24.22
59.76
36
Ngày Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 06/05/2024
36.70
0.70
 550,800 36.80 36.80 36.40 39,700 4,500 0
#2 03/05/2024
36
0.20
 518,700 36.10 36.20 35.85 51,000 10,600 0
#3 02/05/2024
35.80
0.10
 420,900 35.70 36.05 35.25 20,800 46,110 0
#4 26/04/2024
35.70
0.60
 422,300 35.10 35.70 35 168,300 12,400 0
#5 25/04/2024
35.10
-0.15
 219,500 35.25 35.25 34.90 122,900 5,400 0
#6 24/04/2024
35.25
0.25
 742,400 35.05 35.30 34.95 136,300 525,000 0
#7 23/04/2024
35
0.35
 420,900 34.80 35.30 34.55 145,300 31,065 0
#8 22/04/2024
34.65
0
 411,300 35 35.20 34.55 3,000 39,665 0
#9 19/04/2024
34.65
-0.65
 518,500 35.05 35.30 34.55 17,300 52,248 0
#10 17/04/2024
35.30
-0.65
 448,800 36 36 35.20 8,800 74,500 0
#11 16/04/2024
35.95
-0.05
 786,100 36 36.30 35.15 25,630 123,500 0
#12 15/04/2024
36
-0.85
 927,300 36.90 37.20 34.80 38,000 40,300 0
#13 12/04/2024
36.85
0.55
 445,900 36.50 36.95 36.35 40,300 1,400 0
#14 11/04/2024
36.30
-0.30
 826,600 36.50 36.50 36.10 29,600 216,300 0
#15 10/04/2024
36.60
-0.55
 863,300 37.30 37.30 36.55 45,400 79,600 0
#16 09/04/2024
37.15
0.10
 437,400 37.05 37.35 36.85 53,000 30,930 0
#17 08/04/2024
37.05
-0.10
 540,400 37.25 37.45 37.05 59,700 16,200 0
#18 05/04/2024
37.15
0
 1,295,500 37 38.05 37 517,900 20,800 0
#19 04/04/2024
37.15
-0.45
 962,700 37.60 37.60 37.05 24,900 4,400 0
#20 03/04/2024
37.60
-0.30
 981,900 38 38.10 37.50 0 83,600 0
#21 02/04/2024
37.90
0.45
 1,467,500 37.45 37.95 37 37,600 59,100 0
#22 01/04/2024
37.45
0.15
 682,100 37.25 37.80 37.15 24,200 62,400 0
#23 29/03/2024
37.30
-0.25
 1,118,900 37.70 37.80 37.20 14,800 8,700 0
#24 28/03/2024
37.55
-0.45
 1,265,700 37.90 38.15 37.45 5,800 72,200 0
#25 27/03/2024
38
0
 1,294,100 38.05 38.50 37.60 461,500 105,100 0
#26 26/03/2024
38
0.60
 928,900 37.40 38 37.10 7,200 88,100 0
#27 25/03/2024
37.40
-0.60
 1,720,600 38 38.40 37.20 31,200 140,400 0
#28 22/03/2024
38
-0.45
 1,528,100 38.45 38.55 37.80 144,600 110,400 0
#29 21/03/2024
38.45
1
 3,062,200 37.45 38.70 37.15 680,700 74,150 0
#30 20/03/2024
37.45
0
 1,271,600 37.45 37.80 37 168,300 58,700 0
#31 19/03/2024
37.45
0.95
 1,381,800 36.50 37.70 36.35 2,096,300 147,720 0
#32 18/03/2024
36.50
-1.15
 2,848,400 37.65 37.80 35.95 113,700 67,700 0
#33 15/03/2024
37.65
0.30
 1,564,900 37.35 37.80 37.25 70,200 90,900 0
#34 14/03/2024
37.35
0.25
 2,856,400 37.10 37.95 37.05 161,500 275,300 0
#35 13/03/2024
37.10
0.75
 1,172,600 36.35 37.10 36.50 622,400 120,200 0
#36 12/03/2024
36.35
0.40
 880,100 35.95 36.55 35.95 370,000 20,400 0
#37 11/03/2024
35.95
-0.85
 1,223,900 36.80 36.80 35.90 20,500 258,900 0
#38 08/03/2024
36.80
-0.70
 1,454,800 37.50 37.90 36.70 33,700 45,200 0
#39 07/03/2024
37.50
1.25
 2,773,600 36.25 37.50 36.30 1,088,700 102,300 0
#40 06/03/2024
36.25
0.30
 1,720,600 35.95 36.90 36.05 141,600 19,800 0
#41 05/03/2024
35.95
0
 708,000 35.95 36 35.65 35,400 9,800 0
#42 04/03/2024
35.95
0.05
 932,700 35.90 36.45 35.95 36,800 239,700 0
#43 01/03/2024
35.90
0.05
 717,600 35.85 36.10 35.70 24,700 69,700 0
#44 29/02/2024
35.85
-0.35
 838,500 36.20 36.40 35.70 7,500 3,250 0
#45 28/02/2024
36.20
0.55
 2,210,300 35.65 37 35.90 395,200 129,300 0
#46 27/02/2024
35.65
0.45
 1,008,500 35.20 36.50 35.30 37,000 92,500 0
#47 26/02/2024
35.20
0.10
 444,000 35.10 35.25 34.90 19,600 3,940 0
#48 23/02/2024
35.10
-0.75
 1,447,400 35.85 35.90 35.10 27,010 116,500 0
#49 22/02/2024
35.85
0.10
 1,340,300 35.75 36.30 35.65 18,700 305,100 0
#50 21/02/2024
35.75
-0.35
 889,800 36.10 36.15 35.65 6,400 136,000 0
#51 20/02/2024
36.10
-0.15
 952,300 36.25 36.50 36 13,300 13,650 0
#52 19/02/2024
36.25
0.95
 1,886,200 35.30 36.60 35.35 310,017 76,800 0
#53 16/02/2024
35.30
0
 516,800 35.30 35.35 35 17,400 11,500 0
#54 15/02/2024
35.30
0.55
 736,600 34.75 35.50 34.90 38,200 18,400 0
#55 07/02/2024
34.75
0.05
 523,300 34.70 35 34.60 10,400 63,000 0
#56 06/02/2024
34.70
0.15
 358,600 34.55 34.70 34.55 6,600 51,300 0
#57 05/02/2024
34.55
-0.05
 589,100 34.60 34.80 34.50 18,500 1,000 0
#58 02/02/2024
34.60
0
 506,700 34.60 34.80 34.55 400 1,700 0
#59 01/02/2024
34.60
0
 394,100 34.60 34.75 34.50 9,277 4,100 0
#60 31/01/2024
34.60
-0.15
 540,500 34.75 34.80 34.55 200,200 3,200 0
#61 30/01/2024
34.75
0.05
 323,700 34.70 34.90 34.65 0 10,200 0
#62 29/01/2024
34.70
0.20
 384,100 34.50 34.80 34.50 100,400 0 0
#63 26/01/2024
34.50
0
 280,500 34.50 34.80 34.50 1,500 980 0
#64 25/01/2024
34.50
-0.15
 275,000 34.65 34.80 34.50 300 9,000 0
#65 24/01/2024
34.65
-0.20
 348,700 34.85 34.95 34.60 0 410 0
#66 23/01/2024
34.85
0.10
 351,200 34.75 35 34.70 8,900 800 0
#67 22/01/2024
34.75
-0.10
 314,000 34.85 34.95 34.70 1,700 1,200 0
#68 19/01/2024
34.85
0.35
 588,500 34.50 34.95 34.70 161,500 216,800 0
#69 18/01/2024
34.50
-0.05
 338,800 34.55 34.80 34.45 2,200 68,435 0
#70 17/01/2024
34.55
-0.20
 545,400 34.75 35.20 34.55 19,100 127,000 0
#71 16/01/2024
34.75
0.10
 311,400 34.65 34.80 34.60 200 60,300 0
#72 15/01/2024
34.65
-0.30
 321,600 34.95 35.20 34.65 100 65,800 0
#73 12/01/2024
34.95
-0.50
 1,008,700 35.45 35.55 34.75 224,500 226,900 0
#74 11/01/2024
35.45
0.60
 1,122,800 34.85 35.45 34.85 0 0 0
#75 10/01/2024
34.85
0.20
 604,900 34.65 34.95 34.60 209,500 57,700 5.3
#76 09/01/2024
34.65
-0.65
 498,200 35.30 35.40 34.65 10,100 103,000 -3.2
#77 08/01/2024
35.30
0.10
 1,403,800 35.20 35.55 35 6,800 266,110 -9.2
#78 05/01/2024
35.20
0.10
 1,407,800 35.10 35.40 35.10 681,700 273,211 14.3
#79 04/01/2024
35.10
0.20
 1,704,200 34.90 35.30 34.90 21,600 358,100 -11.8
#80 03/01/2024
34.90
0.35
 807,400 34.55 34.90 34.40 3,100 141,452 -4.8
#81 02/01/2024
34.55
0.05
 634,300 34.50 34.65 34.50 7,500 106,500 -3.4
#82 29/12/2023
34.50
0
 522,800 34.50 34.65 34.40 1,400 104,200 -3.5
#83 28/12/2023
34.50
0.05
 962,700 34.45 34.70 34.10 1,116,500 498,805 21.3
#84 27/12/2023
34.45
0
 457,000 34.45 34.75 34.35 12,800 153,500 -4.8
#85 26/12/2023
34.45
-0.20
 782,300 34.65 34.80 34.45 1,500 354,900 -12.2
#86 25/12/2023
34.65
0.85
 674,200 33.80 34.70 33.85 26,800 6,800 0.7
#87 22/12/2023
33.80
-0.20
 635,400 34 34.30 33.75 26,600 262,300 -8.0
#88 21/12/2023
34
-0.40
 358,300 34.40 34.40 34 18,600 162,376 -4.9
#89 20/12/2023
34.40
0.45
 266,900 33.95 34.50 33.95 25,800 57,700 -1.1
#90 19/12/2023
33.95
0.05
 304,900 33.90 34.10 33.55 19,000 25,100 -0.2
#91 18/12/2023
33.90
-0.40
 351,900 34.30 34.50 33.90 28,400 105,800 -2.6
#92 15/12/2023
34.30
-0.05
 447,800 34.35 34.75 34.30 11,000 102,600 -3.2
#93 14/12/2023
34.35
-0.35
 441,400 34.70 35 34.10 32,600 12,100 0.7
#94 13/12/2023
34.70
-0.75
 939,000 35.45 35.50 34.70 8,800 136,500 -4.5
#95 12/12/2023
35.45
-0.20
 547,300 35.65 35.70 35.10 20,200 41,700 -0.8
#96 11/12/2023
35.65
0
 371,900 35.65 35.90 35.20 6,800 15,100 -0.3
#97 08/12/2023
35.65
0.50
 629,600 35.15 35.65 35.10 34,200 12,800 0.8
#98 07/12/2023
35.15
-0.75
 955,700 35.90 35.90 34.80 0 0 0
#99 06/12/2023
35.90
0.35
 720,700 35.55 35.95 35.35 228,100 6,210 7.9
#100 05/12/2023
35.55
0.05
 884,600 35.50 36.25 35.25 17,300 25,700 -0.3

Chính sách bảo mật | Điều khoản sử dụng |