Tập đoàn Xăng Dầu Việt Nam (plx)

58.90
1.20
(2.08%)
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
(2025-12-30) 		23.15 64.76% 224,712,900 7,598,400 399.2
35.30
60.90
57.70
2 tháng
(2025-12-01) 		24.45 70.97% 264,348,100 6,759,100 370.1
33.70
60.90
57.70
3 tháng
(2025-10-31) 		24.35 70.48% 301,799,400 -678,000 113.6
33.50
60.90
57.70
6 tháng
(2025-08-04) 		22.30 60.93% 429,824,100 -15,361,299 -394.4
32.70
60.90
57.70
12 tháng
(2025-02-03) 		20.87 54.90% 644,923,300 -25,859,814 -746.5
29.95
60.90
57.70
24 tháng
(2024-02-15) 		26.03 79.19% 995,954,300 -25,043,544 -699.7
29.95
60.90
57.70
36 tháng
(2023-02-14) 		24.13 69.40% 1,237,445,900 -37,448,711 -1,137.7
29.70
60.90
57.70
60 tháng
(2021-02-24) 		9.64 19.56% 2,080,586,700 -1,005,695 690.9
22.56
60.90
57.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/01/2026
58.90
 3,917,700 58.40 59.50 57.80 447,500 1,382,100 0
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
15/01/2026
51.80
 15,407,000 48.10 51.80 47 1,187,100 644,000 27.3
14/01/2026
48.50
 15,641,100 47.60 48.50 47 2,123,800 1,063,800 51.1
13/01/2026
45.35
 9,964,700 42.40 45.35 42.30 1,287,200 773,900 22.3
12/01/2026
42.40
 9,725,000 44 45.55 41.55 85,800 347,200 -11.5
09/01/2026
43
 8,135,100 41.70 44 41.50 675,400 653,500 0.5
08/01/2026
41.50
 12,736,300 44 44 40 1,349,400 1,101,300 9.3
07/01/2026
41.45
 15,146,400 39.40 41.45 38.85 388,000 692,900 -12.4
06/01/2026
38.75
 13,251,500 36.35 38.80 36.30 452,400 234,500 8.2
05/01/2026
36.30
 6,072,100 35.90 37 35.35 815,100 253,900 20.7
31/12/2025
35.30
 1,541,000 35.95 36.30 35.30 75,200 218,800 -5.2
30/12/2025
35.75
 1,525,900 36.60 36.60 35.70 92,900 589,200 -17.9
29/12/2025
36.50
 5,305,400 35.70 37 35.60 284,200 600,600 -11.6
26/12/2025
35.55
 1,963,300 35.05 35.55 34.70 0 0 0
25/12/2025
35.05
 1,864,700 35.45 35.90 35.05 124,200 151,000 -1.0
24/12/2025
35.15
 1,058,800 35.55 35.65 35.15 43,700 100,900 -2.0
23/12/2025
35.60
 3,530,800 35.45 36.10 34.90 412,200 219,700 6.8
22/12/2025
35.30
 1,460,400 34.90 35.30 34.90 208,200 18,100 6.7
19/12/2025
34.85
 1,086,500 34.80 35.20 34.65 72,000 180,900 -3.8
18/12/2025
34.80
 935,500 34.85 35.15 34.60 223,900 201,900 0.8
17/12/2025
34.65
 3,253,800 34.30 35.60 34.30 622,600 212,100 14.4
16/12/2025
34.40
 1,592,700 34 34.55 33.30 33,000 457,500 -14.4
15/12/2025
33.90
 629,200 33.85 33.90 33.60 6,500 236,800 -7.8
12/12/2025
33.70
 1,618,800 34.40 34.45 33.50 7,000 375,600 -12.6
11/12/2025
34.40
 898,200 34.70 34.80 34.35 3,300 91,700 -3.1
10/12/2025
34.60
 1,073,800 35.10 35.10 34.50 5,800 171,900 -5.8
09/12/2025
35
 1,603,100 35.80 35.80 34.90 5,700 337,400 -11.7
08/12/2025
36.05
 3,941,600 34.45 36.30 34.40 506,300 248,800 8.8
05/12/2025
34.40
 1,113,500 34.95 34.95 34.30 4,000 304,300 -10.4
04/12/2025
34.95
 1,749,600 34.80 35.10 34.55 278,400 91,900 6.5
03/12/2025
34.60
 1,597,900 35.20 35.35 34.55 63,400 220,800 -5.5
02/12/2025
34.85
 1,938,700 34.40 34.90 34.20 349,400 105,400 8.4
01/12/2025
34.45
 1,418,900 33.90 34.50 33.90 295,700 61,500 8.0
28/11/2025
33.90
 913,400 34 34.05 33.70 102,900 100,600 0.1
27/11/2025
34
 684,000 33.85 34.10 33.70 19,300 111,900 -3.1
26/11/2025
33.85
 592,900 33.55 34.05 33.55 11,700 99,900 -3.0
25/11/2025
33.50
 1,547,200 33.85 33.95 33.45 51,200 185,300 -4.5
24/11/2025
33.85
 806,300 33.90 34.10 33.75 18,600 240,700 -7.5
21/11/2025
33.95
 2,146,100 34.25 34.35 33.80 31,700 436,600 -13.8
20/11/2025
34.40
 1,406,200 34.75 34.85 34.30 13,900 874,200 -29.6
19/11/2025
34.70
 1,997,700 34.55 34.85 34.40 203,200 791,000 -20.3
18/11/2025
34.55
 2,769,100 34.65 35.10 34.55 315,100 670,400 -12.4
17/11/2025
34.70
 1,654,200 34.55 34.70 34.40 320,600 777,900 -15.8
14/11/2025
34.50
 1,409,500 34.55 34.85 34.40 171,400 402,800 -8.0
13/11/2025
34.50
 2,597,000 34.05 35.05 34 457,100 1,089,700 -21.9
12/11/2025
34.05
 1,081,700 34 34.05 33.75 91,900 435,600 -11.6
11/11/2025
33.75
 1,320,500 33.95 34.10 33.70 35,200 384,000 -11.8
10/11/2025
33.90
 1,622,400 34.15 34.40 33.90 110,700 477,900 -12.5
07/11/2025
34
 2,556,500 34.80 35 34 49,800 366,800 -10.9
06/11/2025
34.75
 2,001,900 35.30 35.40 34.70 20,200 449,400 -15.0
05/11/2025
35.20
 4,302,700 34.30 36.10 34.30 495,400 682,000 -6.6
04/11/2025
34.20
 1,942,900 34.20 34.50 33.75 75,800 482,500 -13.9
03/11/2025
34.30
 1,161,500 35 35 34.30 5,700 332,600 -11.3
31/10/2025
34.55
 2,937,600 34.55 35.50 34.55 157,100 803,800 -22.8
30/10/2025
34.55
 793,900 34.60 34.80 34.40 63,300 111,300 -1.7
29/10/2025
34.50
 1,345,200 34.10 34.50 34 323,300 268,900 1.9
28/10/2025
34.05
 641,700 34.15 34.30 33.85 21,600 102,500 -2.8
27/10/2025
34.15
 776,900 34.80 34.80 34.15 95,300 117,700 -0.8
24/10/2025
34.30
 1,108,600 34.80 34.85 34.25 98,200 292,300 -6.7
23/10/2025
34.25
 1,270,200 34.60 34.95 34.25 142,300 274,100 -4.5
22/10/2025
34.25
 2,047,700 33.50 34.50 33.40 496,600 200,800 10.0
21/10/2025
33.35
 1,522,900 32.80 33.50 32.80 175,800 246,300 -2.3
20/10/2025
32.70
 2,222,300 33.50 33.50 32.50 11,000 602,100 -19.7
17/10/2025
33.55
 1,940,900 33.70 33.75 33.45 127,800 790,700 -22.2
16/10/2025
33.70
 1,735,700 33.70 33.90 33.40 130,300 897,600 -25.8
15/10/2025
33.70
 1,660,100 33.60 33.90 33.55 11,400 742,300 -24.6
14/10/2025
33.60
 1,916,500 34.05 34.30 33.50 213,900 725,500 -17.3
13/10/2025
34.05
 1,238,600 33.70 34.05 33.55 106,300 168,300 -2.1
10/10/2025
34.05
 1,171,100 34.15 34.25 33.95 18,100 368,300 -11.9
09/10/2025
34.10
 1,216,800 34 34.40 33.85 0 0 0
08/10/2025
33.95
 1,039,400 34.30 34.40 33.90 93,200 345,900 -8.6
07/10/2025
33.90
 891,600 34.30 34.35 33.90 19,800 95,300 -2.6
06/10/2025
34.15
 921,500 34 34.15 33.70 128,600 324,500 -6.6
03/10/2025
33.45
 2,004,500 34.15 34.15 33.30 40,200 323,700 -9.5
02/10/2025
34
 1,039,500 34.15 34.35 34 72,900 307,300 -8.0
01/10/2025
34.15
 696,000 34.20 34.45 34.15 61,300 320,100 -8.9
30/09/2025
34.20
 1,610,600 34.75 34.80 34 20,200 250,500 -7.9
29/09/2025
34.75
 1,020,300 35.20 35.30 34.65 19,100 436,400 -14.6
26/09/2025
34.80
 804,600 35.30 35.30 34.80 19,200 158,200 -4.9
25/09/2025
35.05
 1,032,600 35.15 35.30 35.05 145,500 373,200 -8.0
24/09/2025
35
 1,194,300 34.80 35.05 34.60 33,400 615,500 -20.2
23/09/2025
34.75
 1,169,300 35 35.20 34.75 47,700 640,400 -20.7
22/09/2025
34.85
 1,866,700 35.40 35.55 34.85 5,200 413,100 -14.3
19/09/2025
35.35
 2,152,000 35.55 35.75 35.30 2,700 662,200 -23.4
18/09/2025
35.60
 1,609,700 36.10 36.15 35.55 68,800 391,700 -11.6
17/09/2025
36.10
 1,910,400 36.15 36.65 36 235,700 485,700 -9.1
16/09/2025
35.95
 2,344,000 36 36.30 35.80 206,500 503,900 -10.7
15/09/2025
35.75
 1,254,400 36 36.05 35.60 100,900 547,700 -16.0
12/09/2025
35.60
 1,759,700 35.40 36 35.25 236,600 574,600 -12.1
11/09/2025
35.35
 2,030,600 35.60 35.70 34.85 131,700 302,900 -6.0
10/09/2025
35.40
 951,800 35.60 35.85 35.25 46,300 351,700 -10.8

Chính sách bảo mật | Điều khoản sử dụng |