Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/06/2026	38.60	1,880,400	38.75	39	38.30	21,500	27,920	0
15/06/2026	38.50	4,536,400	39.40	39.45	38.40	53,500	436,900	0
12/06/2026	40.05	2,261,400	39.85	41	39.65	24,700	378,400	0
11/06/2026	39.85	1,687,000	40.60	40.95	39.85	28,700	229,500	0
10/06/2026	40.05	2,594,400	40.90	40.95	39.85	9,455	242,500	0
09/06/2026	40.50	2,504,400	41.80	41.80	40.20	51,500	248,301	0
08/06/2026	41.70	3,844,100	41.60	42.80	41.50	323,845	63,700	0
05/06/2026	42	5,041,000	42.30	44	41.15	617,900	103,500	0
04/06/2026	41.85	6,418,000	40.45	41.85	40.35	533,900	65,900	0
03/06/2026	39.15	1,384,800	38.85	39.85	38.85	114,800	122,200	0
02/06/2026	38.85	3,073,400	40.15	40.40	38.85	86,100	333,400	0
01/06/2026	39.75	2,158,900	41	41.50	39.75	18,100	188,000	0
29/05/2026	41	4,645,500	39.45	41.50	38.85	99,650	675,300	0
28/05/2026	39.45	3,792,300	39.35	40.50	38.55	340,700	661,330	0
27/05/2026	39.45	2,735,300	40.10	40.65	39.45	76,300	444,700	0
26/05/2026	40	2,008,600	40.10	40.85	39.90	76,100	273,301	0
25/05/2026	39.70	5,757,500	41	41.30	39.60	335,200	1,067,300	0
22/05/2026	41.95	4,139,200	43.35	43.50	41.65	130,900	966,800	0
21/05/2026	42.95	3,499,000	43.90	43.90	42.25	343,800	909,400	0
20/05/2026	43.85	9,839,000	41.95	43.90	39.20	1,695,400	1,624,100	0
19/05/2026	42	14,765,500	46	47	42	1,220,550	1,423,200	0
18/05/2026	45.15	11,418,400	42.60	45.15	42.50	1,278,700	1,113,290	0
15/05/2026	42.20	9,229,000	39.40	42.35	39.40	1,062,700	432,200	0
14/05/2026	39.85	5,371,100	40.50	41.75	39.75	550,708	602,600	0
13/05/2026	40.35	10,796,000	37.80	40.40	37.50	1,479,800	260,795	0
12/05/2026	37.80	1,738,800	37.20	37.90	37	188,917	152,900	0
11/05/2026	36.80	5,094,400	38	38	36.60	446,200	2,730,000	0
08/05/2026	37.60	1,959,300	38.10	38.35	37.50	216,420	138,500	0
07/05/2026	37.70	4,485,600	38.90	38.90	37.70	504,040	1,428,100	0
06/05/2026	39	3,098,200	39.25	39.60	38.65	935,000	229,900	0
05/05/2026	39.25	3,878,000	38.65	39.70	37.80	730,150	181,460	0
04/05/2026	38.70	4,403,600	38.50	39.75	38.10	937,000	430,300	0
29/04/2026	37.15	3,564,100	37	37.45	36.25	824,750	367,700	0
28/04/2026	36.95	6,503,400	38.20	39.20	36.95	61,000	805,200	0
24/04/2026	39.70	6,401,800	39.65	41.35	39.55	517,500	858,000	0
23/04/2026	39.30	3,786,500	39.10	39.70	38	293,200	569,900	0
22/04/2026	39	1,910,900	39.60	39.60	39	6,000	744,126	0
21/04/2026	39.35	1,986,400	39.45	40	39.30	37,510	435,701	0
20/04/2026	39.45	1,765,400	40.10	40.30	39.30	11,400	323,600	0
17/04/2026	39.95	2,901,300	39.40	40.45	38.95	668,600	250,000	0
16/04/2026	39.10	3,333,400	40.10	40.10	38.90	46,200	899,748	0
15/04/2026	39.80	2,864,800	40.15	40.70	39.65	114,900	119,200	0
14/04/2026	40.15	2,218,200	41.20	41.20	40.10	7,720	43,689	0
13/04/2026	40.70	3,019,000	41.90	41.95	40.50	1,000	382,166	0
10/04/2026	41.15	5,697,200	39.95	42	39.55	390,500	140,798	0
09/04/2026	39.50	2,983,000	40.50	40.50	39.50	23,100	105,520	0
08/04/2026	40.50	3,490,600	39.50	40.75	38.95	704,700	37,095	0
07/04/2026	38.60	1,984,000	38.95	39.55	38.55	432,700	16,400	0
06/04/2026	38.90	3,124,000	40.20	40.20	38.90	511,000	450,200	0
03/04/2026	40.20	2,933,800	40.90	41.35	40.20	212,600	255,452	0
02/04/2026	40.40	2,560,600	41	41.45	40.05	321,600	521,451	0
01/04/2026	40.70	4,263,100	41.10	41.85	40.50	843,401	343,846	0
31/03/2026	40.40	4,149,100	41.90	41.90	40.35	391,504	710,373	0
30/03/2026	41.40	5,415,300	42	43	41.40	226,250	1,483,762	0
27/03/2026	42.25	6,104,900	40.20	42.40	40	1,276,600	893,800	0
26/03/2026	39.90	4,222,400	41.30	41.30	39.70	705,100	1,281,800	0
25/03/2026	41.30	4,323,200	40.40	42.30	40.40	1,238,700	1,569,000	0
24/03/2026	39.80	8,805,600	42	42.10	38.50	2,304,800	3,240,200	0
23/03/2026	41	6,716,900	41.10	42.95	40.05	2,904,270	1,269,450	0
20/03/2026	42.80	7,430,100	46.60	46.60	42.80	168,300	1,839,800	-78.1
19/03/2026	46	3,988,500	48.10	48.10	45.60	1,685,600	446,100	58.0
18/03/2026	48.45	6,619,900	45.20	48.80	45.20	379,900	624,900	-11.7
17/03/2026	45.65	3,705,400	47.90	48.10	45.35	1,876,300	793,500	49.1
16/03/2026	46.70	10,155,600	48	48.10	45.05	269,800	2,071,200	-89.6
13/03/2026	48.40	11,908,400	52	54.40	48.40	269,800	2,071,200	-89.6
12/03/2026	52	7,032,400	55	55.20	52	107,800	1,544,100	-76.6
11/03/2026	55.20	8,718,600	51.60	55.20	51.40	1,449,300	1,878,200	-23.3
10/03/2026	53.70	8,193,700	55	58.10	53.70	867,900	2,861,300	-117.3
09/03/2026	57.70	13,231,700	65.90	65.90	57.70	867,900	2,861,300	-117.3
06/03/2026	62	11,602,800	63.60	67	60.80	542,900	1,697,400	-73.1
05/03/2026	64.70	10,215,500	69.40	69.50	64.70	288,600	1,044,500	-51.1
04/03/2026	69.50	11,579,000	68	70.40	66	900,000	2,377,200	-99.9
03/03/2026	66.10	17,753,500	64.10	66.10	58.90	583,700	579,700	0.3
02/03/2026	61.80	10,141,600	61.30	61.80	60	851,300	1,130,900	-16.6
27/02/2026	57.80	6,852,500	58.30	61.20	57.50	743,600	1,257,100	-29.6
26/02/2026	57.50	4,712,800	58.50	58.60	56	335,000	435,900	-5.8
25/02/2026	58	9,033,300	57.70	59.80	57	1,764,600	912,700	49.6
24/02/2026	57.70	9,898,400	57.50	58.50	56.70	2,035,100	773,000	73.1
23/02/2026	55.60	2,808,000	54.50	55.60	53.30	264,300	66,000	11.0
13/02/2026	52	3,678,600	51.60	52.70	50.70	311,900	949,900	-33.1
12/02/2026	51.70	2,640,700	52.60	53.30	51.60	164,700	413,200	-13.1
11/02/2026	51.70	7,516,800	52	53.60	50.50	1,702,600	1,245,400	23.6
10/02/2026	53.30	11,387,800	57.60	58.40	53.30	909,800	1,111,000	-10.8
09/02/2026	57.30	2,437,900	57.50	58.20	56.50	2,106,000	1,262,500	46.9
06/02/2026	57	10,233,300	56.50	59.60	54.30	2,106,000	1,262,500	46.9
05/02/2026	57.40	7,237,200	60	60.70	57.40	866,100	765,400	5.7
04/02/2026	60	5,519,900	60	61.30	58.70	594,800	366,600	13.7
03/02/2026	60	8,365,200	60.50	62.70	59.50	851,300	1,130,900	-16.6
02/02/2026	60.90	10,121,500	57.30	60.90	56.80	1,640,000	1,849,800	-12.6
30/01/2026	58.90	6,913,800	58.40	59.50	57.70	908,400	1,557,300	-38.3
29/01/2026	57.70	10,120,500	58.20	58.80	56.40	968,700	1,882,600	-52.9
28/01/2026	58.90	15,553,600	63.20	64.80	57.20	1,120,900	2,858,100	-112.2
27/01/2026	60.90	13,432,600	58	60.90	56.50	1,501,800	1,071,200	26.2
26/01/2026	57	14,211,800	54.30	58.40	54.20	3,446,400	937,200	142.6
23/01/2026	54.60	12,328,300	56.40	57.30	53	2,513,600	725,300	98.0
22/01/2026	56.50	9,461,200	60	61.20	56.30	1,049,000	969,700	3.8
21/01/2026	59.10	12,501,000	57.80	60.60	55.40	964,900	1,191,400	-14.0
20/01/2026	59	11,931,600	58.40	59.40	57.50	2,387,500	996,600	82.3
19/01/2026	55.60	11,820,900	52.80	55.60	51.50	3,418,300	1,273,900	117.9
16/01/2026	52	14,325,800	52	55.40	50	1,349,000	2,088,900	-37.7

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-18)	-6.65	-14.73%	98,104,100	-4,111,222	0	38.50 45.15 38.60
2 tháng (2026-04-17)	-1.45	-3.63%	176,977,900	-5,581,309	0	36.80 45.15 38.60
3 tháng (2026-03-18)	-9.95	-20.54%	273,225,500	-7,365,614	-31.7	36.80 48.45 38.60
6 tháng (2025-12-18)	3.70	10.63%	758,860,200	-10,876,014	-284.2	34.80 69.50 38.60
12 tháng (2025-06-23)	-1.70	-4.23%	1,007,908,500	-42,685,483	-1,395.8	32.70 69.50 38.60
24 tháng (2024-06-26)	-2.52	-6.15%	1,366,320,800	-46,889,884	-1,519.0	29.95 69.50 38.60
36 tháng (2023-07-03)	4.05	11.76%	1,676,686,600	-52,082,858	-1,723.2	29.70 69.50 38.60
60 tháng (2021-07-12)	-5.08	-11.66%	2,337,730,000	-46,570,509	-1,559.4	22.56 69.50 38.60

Tập đoàn Xăng Dầu Việt Nam (plx)

THỐNG KÊ GIAO DỊCH