Tập đoàn Xăng Dầu Việt Nam (plx)

48.45
2.80
(6.13%)
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
(2026-02-23) 		-9.95 -17.90% 157,543,200 -10,337,300 -606.8
45.65
69.50
48.45
2 tháng
(2026-01-19) 		-9.95 -17.90% 344,957,400 -4,625,100 -302.9
45.65
69.50
48.45
3 tháng
(2025-12-18) 		10.85 31.18% 485,634,700 -3,510,400 -252.5
34.80
69.50
48.45
6 tháng
(2025-09-19) 		10.30 29.14% 585,567,800 -20,112,900 -822.5
32.70
69.50
48.45
12 tháng
(2025-03-24) 		5.74 14.38% 833,028,700 -37,702,056 -1,429.4
29.95
69.50
48.45
24 tháng
(2024-03-28) 		10.69 30.56% 1,197,550,800 -38,296,631 -1,431.3
29.95
69.50
48.45
36 tháng
(2023-04-03) 		11.34 33.04% 1,447,099,000 -44,499,154 -1,684.2
29.70
69.50
48.45
60 tháng
(2021-04-13) 		-1.55 -3.29% 2,238,516,300 -26,084,795 -777.7
22.56
69.50
48.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/08/2022
36.95
 1,511,100 35.90 37.13 35.99 81,400 89,000 -0.3
03/08/2022
35.90
 1,442,600 35.99 36.38 35.72 67,200 56,200 0.4
02/08/2022
35.99
 1,275,500 36.69 36.69 35.94 43,700 35,700 0.3
01/08/2022
36.69
 1,113,400 36.07 36.69 35.24 45,700 3,600 1.8
29/07/2022
36.07
 443,300 36.43 36.47 36.07 6,100 142,000 -5.6
28/07/2022
36.43
 694,400 36.25 36.86 36.29 79,500 139,000 -2.5
27/07/2022
36.25
 350,200 35.86 36.34 35.37 7,800 154,100 -6.0
26/07/2022
35.86
 247,700 36.07 36.51 35.81 4,900 18,800 -0.6
25/07/2022
36.07
 470,100 36.69 36.69 35.72 27,000 29,800 -0.1
22/07/2022
36.69
 471,800 37.17 37.22 36.69 2,900 26,600 0.4
21/07/2022
37.17
 396,100 37.61 37.61 36.86 13,000 41,600 -1.2
20/07/2022
37.61
 914,800 36.95 38.27 37.04 14,500 10,100 0.2
19/07/2022
36.95
 1,069,900 35.33 36.95 35.46 20,000 0 0.8
18/07/2022
35.33
 402,900 34.93 35.64 35.11 1,200 8,600 -0.3
15/07/2022
34.93
 349,400 35.20 35.24 34.89 200 23,700 -0.9
14/07/2022
35.20
 218,100 35.07 35.46 34.89 8,000 0 0.3
13/07/2022
35.07
 363,900 35.46 35.46 34.89 2,000 24,500 -0.9
12/07/2022
35.46
 455,900 34.67 35.50 34.76 25,100 3,000 0.9
11/07/2022
34.67
 317,000 34.54 35.20 34.41 4,200 26,000 -0.9
08/07/2022
34.54
 253,600 34.23 34.98 34.06 32,200 535,700 -0.9
07/07/2022
34.23
 419,400 33.53 34.93 33.53 41,700 21,900 0.8
06/07/2022
33.53
 571,200 35.24 35.24 33.53 28,500 63,100 -1.3
05/07/2022
35.24
 313,200 35.42 35.86 35.11 5,900 28,600 -0.9
04/07/2022
35.42
 212,300 35.64 36.16 35.37 13,800 33,700 -0.8
01/07/2022
35.64
 539,300 35.37 35.72 34.58 32,500 42,400 -0.4
30/06/2022
35.37
 636,800 35.99 36.25 35.20 3,900 41,800 -1.5
29/06/2022
35.99
 437,200 36.69 36.69 35.86 2,600 60,300 -2.4
28/06/2022
36.69
 561,600 36.43 37.13 36.25 201,800 39,300 6.8
27/06/2022
36.43
 556,400 35.81 36.43 35.64 22,000 47,100 -1.0
24/06/2022
35.81
 524,800 35.72 36.25 35.55 10,800 118,900 -4.4
23/06/2022
35.72
 394,200 34.67 36.07 34.28 2,900 26,600 -1.0
22/06/2022
34.67
 516,600 34.23 35.46 34.32 205,200 32,200 6.8
21/06/2022
34.23
 533,000 34.45 35.55 33.79 81,800 77,000 0.2
20/06/2022
34.45
 1,238,300 36.78 36.78 34.45 22,200 91,000 -2.8
17/06/2022
36.78
 1,109,100 36.91 36.91 35.64 290,200 32,300 10.8
16/06/2022
36.91
 817,400 35.99 37.22 36.69 96,100 35,700 2.5
15/06/2022
35.99
 930,800 37.83 38.40 35.99 16,800 117,300 -4.1
14/06/2022
37.83
 1,377,300 36.86 38.44 36.82 259,300 46,400 9.2
13/06/2022
36.86
 1,678,400 39.50 39.50 36.86 210,500 58,700 6.4
10/06/2022
39.50
 1,655,600 41.17 41.17 39.50 301,400 88,600 9.6
09/06/2022
41.17
 814,300 41.12 41.39 40.81 218,100 52,900 7.7
08/06/2022
41.12
 2,041,700 40.99 42.04 41.08 40,200 154,000 -5.3
07/06/2022
40.99
 1,631,000 39.41 41.12 38.44 399,900 61,600 15.8
06/06/2022
39.41
 1,695,100 38.18 39.67 38.80 45,300 8,300 1.7
03/06/2022
38.18
 1,338,800 38.18 38.88 37.92 37,800 2,700 1.5
02/06/2022
38.18
 1,442,600 39.06 39.06 38.18 118,400 159,300 -1.8
01/06/2022
39.06
 1,321,500 38.62 39.37 38.53 398,000 69,600 14.6
31/05/2022
38.62
 2,119,400 38.09 39.41 37.70 47,800 52,200 -0.2
30/05/2022
38.09
 1,268,600 37.39 38.27 37.57 256,000 18,000 10.3
27/05/2022
37.39
 1,051,000 37.35 37.70 37.30 159,800 145,800 0.6
26/05/2022
37.35
 1,650,500 36.34 38.01 36.34 297,100 40,600 10.9
25/05/2022
36.34
 1,234,100 35.11 36.43 35.11 60,700 14,000 1.9
24/05/2022
35.11
 770,900 35.33 35.55 34.32 70,900 91,900 -0.8
23/05/2022
35.33
 1,090,900 35.55 35.99 35.15 141,000 497,000 -14.3
20/05/2022
35.55
 1,106,000 35.55 36.60 35.50 112,100 350,400 -9.7
19/05/2022
35.55
 1,367,000 36.34 36.34 35.28 21,100 516,500 -20.1
18/05/2022
36.34
 1,216,200 36.69 36.95 36.12 64,000 133,300 -2.9
17/05/2022
36.69
 1,495,800 34.32 36.69 34.32 212,600 454,500 -10.1
16/05/2022
34.32
 1,598,100 32.78 35.07 33.62 587,500 222,400 14.3
13/05/2022
32.78
 2,015,800 33.88 34.23 32.52 221,000 324,800 -4.0
12/05/2022
33.88
 2,073,500 36.43 37.08 33.88 50,400 386,500 -13.6
11/05/2022
36.43
 1,273,100 37.48 37.79 36.34 32,200 535,700 -21.2
10/05/2022
37.48
 1,181,500 37.39 37.74 35.37 172,900 160,100 0.5
09/05/2022
37.39
 2,497,600 40.20 40.20 37.39 96,600 107,100 -0.4
06/05/2022
40.20
 1,026,300 41.78 41.78 40.20 40,600 48,000 -0.3
05/05/2022
41.78
 1,542,400 42.70 43.45 41.56 77,600 48,800 1.4
04/05/2022
42.70
 779,900 42.13 43.27 42.13 17,400 7,500 0.5
29/04/2022
42.13
 871,300 41.96 42.57 41.60 211,400 31,700 8.7
28/04/2022
41.96
 609,700 42.39 42.48 41.69 95,600 87,900 0.4
27/04/2022
42.39
 593,900 41.96 42.39 41.08 202,800 80,900 5.9
26/04/2022
41.96
 2,044,300 40.90 41.96 39.15 517,800 32,100 22.4
25/04/2022
40.90
 2,303,200 43.97 44.24 40.90 396,300 35,300 17.0
22/04/2022
43.97
 2,090,300 44.15 44.76 42.83 262,100 14,200 12.4
21/04/2022
44.15
 2,002,500 45.03 45.38 43.97 374,200 8,800 18.6
20/04/2022
45.03
 1,732,500 44.76 45.91 44.59 419,500 32,740 20.0
19/04/2022
44.76
 1,352,700 46.43 47.40 44.76 126,600 1,100 6.6
18/04/2022
46.43
 1,985,100 48.01 48.71 46.43 118,100 34,700 4.5
15/04/2022
48.01
 1,178,200 48.01 48.89 47.84 138,700 800 7.3
14/04/2022
48.01
 1,030,400 48.01 48.63 47.75 89,400 2,000 4.8
13/04/2022
48.01
 1,274,500 47.92 48.28 47.31 11,500 8,300 0.2
12/04/2022
47.92
 1,465,200 49.33 49.33 47.92 315,400 85,300 12.8
08/04/2022
49.33
 1,558,900 49.68 50.29 49.33 6,800 104,100 -5.5
07/04/2022
49.68
 3,131,500 49.15 50.38 48.98 352,700 77,000 15.4
06/04/2022
49.15
 1,262,500 49.24 49.42 48.80 212,200 11,800 11.2
05/04/2022
49.24
 926,100 49.33 49.94 49.24 600 59,900 -3.3
04/04/2022
49.33
 1,692,600 48.36 49.50 48.54 220,400 37,300 10.2
01/04/2022
48.36
 1,340,600 48.45 48.80 47.84 7,300 1,100 0.3
31/03/2022
48.45
 1,938,200 48.28 48.80 47.75 406,300 84,200 17.7
30/03/2022
48.28
 2,248,900 49.50 49.50 48.28 141,600 52,100 5.0
29/03/2022
49.50
 1,594,000 49.15 49.68 49.07 55,900 67,400 -0.6
28/03/2022
49.15
 1,764,000 49.15 49.86 48.80 8,100 37,100 -1.6
25/03/2022
49.15
 1,417,700 49.15 50.03 48.89 17,600 20,500 -0.2
24/03/2022
49.15
 1,447,000 49.15 49.77 49.07 77,500 60,000 1.0
23/03/2022
49.15
 1,522,600 49.86 50.03 49.15 9,800 100,400 -5.1
22/03/2022
49.86
 1,998,000 49.15 50.38 49.59 20,600 64,400 -2.5
21/03/2022
49.15
 1,400,300 49.07 49.86 48.89 200 42,700 -2.4
18/03/2022
49.07
 1,514,600 48.98 49.86 49.07 20,400 107,000 -4.8
17/03/2022
48.98
 1,490,400 49.33 49.50 48.80 305,000 265,900 2.2
16/03/2022
49.33
 1,634,500 49.15 49.59 48.63 527,400 323,000 11.4
15/03/2022
49.15
 2,592,000 49.07 49.94 47.84 688,800 505,800 10.1

Chính sách bảo mật | Điều khoản sử dụng |