Tập đoàn Xăng Dầu Việt Nam (plx)

37.80
-0.40
(-1.05%)
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
(2026-08-18) 		0.25 0.66% 115,027,300 1,384,712 0
35.15
57.30
37.80
2 tháng
(2026-07-20) 		5.09 15.36% 166,832,600 1,384,712 0
31.52
57.30
37.80
3 tháng
(2026-06-19) 		0.89 2.38% 209,210,600 1,384,712 0
31.52
57.30
37.80
6 tháng
(2026-03-23) 		-1.38 -3.49% 483,989,300 1,384,712 0
31.52
57.30
37.80
12 tháng
(2025-09-22) 		4.56 13.54% 1,114,813,400 1,384,712 0
31.52
67.10
37.80
24 tháng
(2024-09-27) 		-3.79 -9.02% 1,527,218,000 1,384,712 0
28.91
67.10
37.80
36 tháng
(2023-10-03) 		5.84 18.04% 1,903,660,400 1,384,712 0
28.68
67.10
37.80
60 tháng
(2021-10-13) 		-7.39 -16.21% 2,591,815,600 2,628,880 -124.3
21.78
67.10
37.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/04/2023
32.99
 1,259,300 33.74 33.74 32.99 0 0 0
05/04/2023
33.61
 965,800 33.57 33.70 33.35 0 0 0
04/04/2023
33.52
 1,627,200 33.52 33.57 33.17 0 0 0
03/04/2023
33.13
 1,452,000 33.61 33.61 32.68 0 0 0
31/03/2023
33.08
 2,458,700 33.13 33.57 32.99 0 0 0
30/03/2023
32.60
 1,565,200 32.24 32.86 32.15 0 0 0
29/03/2023
31.80
 587,900 31.71 31.89 31.54 0 0 0
28/03/2023
31.62
 577,400 31.89 32.02 31.54 0 0 0
27/03/2023
31.54
 913,200 32.11 32.15 31.54 0 0 0
24/03/2023
32.11
 1,052,000 31.71 32.38 31.71 0 0 0
23/03/2023
31.67
 2,018,400 30.52 31.67 30.48 0 0 0
22/03/2023
30.65
 1,568,000 31.14 31.14 30.52 0 0 0
21/03/2023
30.65
 1,550,500 31.36 31.89 30.52 0 0 0
20/03/2023
31.27
 1,315,900 31.36 32.11 31.23 0 0 0
17/03/2023
31.27
 5,502,500 32.24 32.60 30.83 0 0 0
16/03/2023
32.11
 1,372,800 32.99 32.99 32.07 0 0 0
15/03/2023
33.26
 724,600 33.39 33.39 32.68 0 0 0
14/03/2023
32.77
 781,700 33.66 33.92 32.64 0 0 0
13/03/2023
33.61
 651,000 33.57 33.83 33.13 0 0 0
10/03/2023
33.70
 653,500 34.45 34.45 33.57 0 0 0
09/03/2023
34.45
 663,800 34.41 35.16 33.97 0 0 0
08/03/2023
34.36
 413,500 34.36 34.72 34.10 0 0 0
07/03/2023
34.45
 684,200 34.45 34.85 34.41 0 0 0
06/03/2023
34.36
 600,600 34.63 34.72 34.19 0 0 0
03/03/2023
34.27
 372,100 34.36 34.41 33.66 0 0 0
02/03/2023
34.14
 381,900 34.32 34.63 31.76 0 0 0
01/03/2023
34.14
 495,100 33.13 34.36 32.95 0 0 0
28/02/2023
32.95
 240,700 32.82 33.39 32.82 0 0 0
27/02/2023
32.73
 726,700 32.95 33.13 32.64 0 0 0
24/02/2023
33.30
 386,600 33.79 34.01 33.17 0 0 0
23/02/2023
33.88
 1,362,200 33.92 34.19 33.13 0 0 0
22/02/2023
33.74
 860,900 35.33 35.86 33.74 0 0 0
21/02/2023
35.86
 1,820,900 35.33 36.39 34.89 0 0 0
20/02/2023
34.80
 696,000 33.83 34.80 33.83 0 0 0
17/02/2023
34.10
 416,200 34.67 34.72 34.10 0 0 0
16/02/2023
34.45
 716,200 34.23 34.76 34.23 0 0 0
15/02/2023
34.23
 680,500 33.52 34.45 33.30 0 0 0
14/02/2023
33.57
 210,000 33.74 33.83 32.86 0 0 0
13/02/2023
33.48
 463,500 33.70 33.74 32.68 0 0 0
10/02/2023
33.83
 852,700 33.57 34.36 32.95 0 0 0
09/02/2023
33.48
 454,900 33.21 34.01 32.99 0 0 0
08/02/2023
32.86
 730,100 34.45 34.45 32.86 0 0 0
07/02/2023
34.45
 1,467,200 34.45 35.33 34.32 0 0 0
06/02/2023
34.27
 1,442,200 32.95 34.27 32.68 0 0 0
03/02/2023
32.95
 800,900 32.24 32.95 31.89 0 0 0
02/02/2023
31.98
 525,300 32.02 32.42 31.89 0 0 0
01/02/2023
32.02
 1,294,200 32.77 33.30 31.80 0 0 0
31/01/2023
32.51
 741,100 33.04 33.04 32.33 0 0 0
30/01/2023
32.73
 687,000 33.57 33.70 32.73 0 0 0
27/01/2023
33.66
 477,900 33.92 34.19 33.57 0 0 0
26/01/2023
31.14
 4,183,000 31.09 31.76 30.79 0 0 0
25/01/2023
31.14
 4,183,000 31.09 31.76 30.79 0 0 0
24/01/2023
31.14
 4,183,000 31.09 31.76 30.79 0 0 0
23/01/2023
31.14
 4,183,000 31.09 31.76 30.79 0 0 0
20/01/2023
31.14
 4,183,000 31.09 31.76 30.79 0 0 0
19/01/2023
33.57
 447,700 33.35 33.66 33.21 0 0 0
18/01/2023
33.57
 629,800 32.95 33.66 32.95 0 0 0
17/01/2023
32.99
 605,000 32.51 33.08 32.38 0 0 0
16/01/2023
32.51
 424,300 32.73 32.86 32.24 0 0 0
13/01/2023
32.73
 682,200 32.77 33.13 32.24 0 0 0
12/01/2023
32.77
 605,700 32.91 32.95 32.33 0 0 0
11/01/2023
32.91
 1,601,300 32.68 33.83 32.33 0 0 0
10/01/2023
32.55
 965,800 31.01 32.82 31.01 0 0 0
09/01/2023
31.36
 544,200 30.65 31.54 30.65 0 0 0
06/01/2023
31.01
 901,900 31.36 31.71 31.01 0 0 0
05/01/2023
31.62
 970,500 31.09 31.62 30.70 0 0 0
04/01/2023
31.14
 1,544,600 29.06 31.14 28.84 0 0 0
03/01/2023
29.11
 744,300 28.14 29.15 28.14 0 0 0
30/12/2022
28.00
 512,600 27.69 28.18 27.78 262,500 57,700 6.5
29/12/2022
27.69
 748,400 27.83 28.22 27.69 224,500 87,400 4.3
28/12/2022
27.83
 734,700 27.03 28.18 27.08 232,200 69,000 5.1
27/12/2022
27.03
 422,800 26.68 27.21 26.24 261,200 13,775 7.6
26/12/2022
26.68
 752,600 27.30 27.56 26.68 240,700 10,700 6.9
23/12/2022
27.30
 465,800 27.08 27.38 26.55 239,100 15,700 6.9
22/12/2022
27.08
 608,700 26.06 27.65 25.97 287,400 54,900 7.1
21/12/2022
26.06
 606,600 25.93 26.46 25.66 254,300 6,800 7.3
20/12/2022
25.93
 997,800 26.85 26.85 25.93 277,300 10,000 7.8
19/12/2022
26.85
 490,800 27.38 27.43 26.85 22,210 35,700 -0.4
16/12/2022
27.38
 1,115,600 27.61 27.61 26.94 881,701 826,810 1.7
15/12/2022
27.61
 369,400 27.69 27.74 27.30 11,535 78,400 -2.1
14/12/2022
27.69
 472,600 27.74 28.00 27.12 58,400 88,600 -0.9
13/12/2022
27.74
 897,600 27.47 27.91 27.03 455,000 73,100 12.0
12/12/2022
27.47
 859,500 26.85 27.83 26.85 302,003 90,040 6.6
09/12/2022
26.85
 643,100 26.32 26.90 26.37 50,800 21,400 0.9
08/12/2022
26.32
 1,028,900 25.79 27.38 25.88 127,869 13,600 3.4
07/12/2022
25.79
 727,600 26.68 26.68 25.71 97,891 8,100 2.6
06/12/2022
26.68
 1,086,600 28.31 28.31 26.50 352,691 211,170 4.3
05/12/2022
28.31
 888,100 27.78 28.49 27.87 332,190 106,700 7.2
02/12/2022
27.78
 1,048,800 27.38 27.78 26.50 249,700 7,400 7.6
01/12/2022
27.38
 1,604,800 26.06 27.38 26.50 426,900 52,900 11.6
30/11/2022
26.06
 966,100 26.15 26.28 25.66 322,200 36,000 8.4
29/11/2022
26.15
 1,819,100 25.93 26.41 25.40 454,900 29,700 12.6
28/11/2022
25.93
 1,208,300 24.96 25.93 24.73 246,361 13,300 6.8
25/11/2022
24.96
 1,244,800 24.29 24.96 24.38 254,100 37,000 6.1
24/11/2022
24.29
 1,305,800 23.54 24.43 23.54 548,500 17,300 14.6
23/11/2022
23.54
 1,551,400 23.14 24.29 23.14 580,600 19,605 15.0
22/11/2022
23.14
 1,832,900 22.35 23.59 22.17 131,100 63,900 1.8
21/11/2022
22.35
 781,900 22.17 22.75 21.78 70,200 12,700 1.5
18/11/2022
22.17
 1,124,000 22.66 23.06 21.33 49,002 35,100 0.3
17/11/2022
22.66
 1,225,600 22.97 23.37 22.61 61,800 37,205 0.6

Chính sách bảo mật | Điều khoản sử dụng |