Tập đoàn Xăng Dầu Việt Nam (plx)

34.40
-0.55
(-1.57%)
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
(2025-11-05) 		-0.25 -0.71% 38,114,400 -5,549,500 -191.0
33.50
35.20
34.40
2 tháng
(2025-10-06) 		0.80 2.34% 69,618,000 -11,327,400 -387.3
32.70
35.20
34.40
3 tháng
(2025-09-08) 		-0.55 -1.55% 100,844,000 -18,266,100 -631.5
32.70
36.10
34.40
6 tháng
(2025-06-09) 		-0.85 -2.37% 257,846,700 -30,685,669 -1,074.9
32.70
40.30
34.40
12 tháng
(2024-12-10) 		-4.04 -10.37% 413,786,400 -34,497,469 -1,191.8
29.95
43.06
34.40
24 tháng
(2023-12-18) 		3.38 10.72% 760,115,000 -33,472,444 -1,127.5
29.95
48.96
34.40
36 tháng
(2022-12-21) 		7.96 29.48% 1,005,259,400 -39,102,138 -1,330.7
26.99
48.96
34.40
60 tháng
(2020-12-31) 		-11.99 -25.55% 1,858,652,060 -14,374,575 -39.2
22.56
55.65
34.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/03/2022
49.07
 3,858,900 50.91 50.91 48.98 574,200 9,500 31.9
11/03/2022
50.91
 5,639,500 53.80 54.16 50.47 81,100 322,800 -14.5
10/03/2022
53.80
 2,906,400 55.30 55.30 53.45 65,800 844,700 -47.8
09/03/2022
55.30
 3,721,600 53.80 56.09 53.80 37,800 37,500 0.0
08/03/2022
53.80
 2,878,000 55.56 55.56 53.80 9,600 109,200 -6.2
07/03/2022
55.56
 6,674,300 53.63 56.35 54.24 160,100 120,600 2.5
04/03/2022
53.63
 2,848,300 55.12 55.12 53.63 9,000 330,100 -19.8
03/03/2022
55.12
 3,080,600 53.98 55.65 53.89 172,800 15,300 9.9
02/03/2022
53.98
 5,368,100 53.80 56.26 53.98 88,400 243,300 -9.6
01/03/2022
53.80
 3,577,800 54.68 55.12 53.54 155,000 27,200 7.9
28/02/2022
54.68
 2,428,900 54.77 55.74 54.51 122,200 26,400 6.0
25/02/2022
54.77
 3,042,900 55.65 55.91 53.98 5,800 180,500 -10.9
24/02/2022
55.65
 5,798,300 54.86 57.84 54.42 106,800 716,300 -38.7
23/02/2022
54.86
 4,311,700 54.42 56.53 54.77 6,800 787,300 -49.8
22/02/2022
54.42
 5,660,600 52.58 55.74 52.66 16,600 1,036,300 -63.7
21/02/2022
52.58
 2,326,000 52.49 53.28 52.49 57,100 8,800 2.9
18/02/2022
52.49
 1,749,200 52.66 53.02 52.05 119,100 5,000 6.8
17/02/2022
52.66
 2,257,800 51.79 53.28 51.08 19,400 51,800 -1.9
16/02/2022
51.79
 1,851,300 51.79 51.87 50.65 41,500 53,700 -0.8
15/02/2022
51.79
 2,402,200 52.84 53.02 51.17 170,200 57,100 6.8
14/02/2022
52.84
 3,147,700 52.14 54.33 52.49 138,400 198,600 -3.7
11/02/2022
52.14
 2,724,600 53.10 53.45 52.05 59,200 66,900 -0.5
10/02/2022
53.10
 3,213,700 52.14 53.28 52.14 316,900 37,200 16.8
09/02/2022
52.14
 2,814,400 51.61 53.45 51.08 38,200 25,100 0.8
08/02/2022
51.61
 1,986,900 51.52 52.05 51.00 25,000 62,400 -2.2
07/02/2022
51.52
 3,957,700 49.24 52.66 49.77 394,200 428,400 -2.1
28/01/2022
49.24
 1,430,900 50.03 50.47 48.80 8,800 24,800 -0.9
27/01/2022
50.03
 1,932,200 50.03 50.91 50.03 436,400 40,600 22.8
26/01/2022
50.03
 4,913,800 47.75 50.21 47.57 366,600 1,556,300 -69.3
25/01/2022
47.75
 977,300 47.66 47.84 47.05 55,700 13,100 2.3
24/01/2022
47.66
 1,088,400 48.10 48.98 47.66 22,300 30,700 -0.5
21/01/2022
48.10
 1,281,700 47.49 48.45 46.96 50,600 19,900 1.7
20/01/2022
47.49
 669,600 47.49 47.84 46.96 65,800 10,500 3.0
19/01/2022
47.49
 1,004,200 47.40 47.92 47.13 93,400 31,800 3.3
18/01/2022
47.40
 1,129,000 49.07 49.07 46.43 175,500 2,900 9.3
17/01/2022
49.07
 962,400 48.28 49.59 48.63 17,800 24,700 -0.4
14/01/2022
48.28
 884,000 47.57 48.28 47.13 34,600 5,600 1.6
13/01/2022
47.57
 1,055,200 48.10 48.71 47.49 103,200 306,400 -11.1
12/01/2022
48.10
 1,388,500 47.49 49.15 47.13 30,300 319,000 -15.8
11/01/2022
47.49
 1,115,000 48.28 48.54 47.40 48,300 15,100 1.8
10/01/2022
48.28
 1,504,200 49.42 49.94 48.28 12,400 63,400 -2.9
07/01/2022
49.42
 1,521,100 48.71 49.77 48.89 9,700 28,900 -1.1
06/01/2022
48.71
 1,242,900 48.89 49.77 48.45 7,100 18,400 -0.6
05/01/2022
48.89
 1,640,600 49.07 50.12 48.80 314,500 64,600 14.1
04/01/2022
49.07
 2,734,500 47.31 49.50 47.40 1,202,400 36,400 64.7
31/12/2021
47.31
 872,900 47.40 47.92 47.13 300,000 151,500 8.0
30/12/2021
47.40
 551,000 47.40 48.10 47.40 24,800 26,700 -0.1
29/12/2021
47.40
 668,600 47.22 47.57 47.13 34,300 32,000 0.1
28/12/2021
47.22
 888,300 47.49 48.01 47.13 5,700 32,100 -1.4
27/12/2021
47.49
 972,100 46.52 47.49 46.70 4,800 110,100 -5.6
24/12/2021
46.52
 597,000 46.34 47.31 46.43 12,100 52,900 -2.2
23/12/2021
46.34
 1,667,200 46.34 47.22 45.47 15,600 29,100 -0.7
22/12/2021
46.34
 884,600 46.52 47.22 46.34 13,900 8,600 0.3
21/12/2021
46.52
 858,300 46.52 46.87 46.17 128,800 18,500 5.8
20/12/2021
46.52
 1,492,900 47.66 47.66 46.17 4,300 71,900 -3.6
17/12/2021
47.66
 1,023,600 48.19 48.36 47.66 26,500 255,500 -12.5
16/12/2021
48.19
 1,206,700 47.92 48.36 47.66 149,000 43,400 5.8
15/12/2021
47.92
 1,358,400 47.84 48.89 47.40 140,300 23,300 6.4
14/12/2021
47.84
 1,045,000 47.13 48.10 46.96 57,300 72,700 -0.8
13/12/2021
47.13
 1,316,300 46.78 47.57 46.78 36,300 8,400 1.5
10/12/2021
46.78
 1,440,600 47.49 47.49 46.52 27,000 105,000 -4.2
09/12/2021
47.49
 1,421,300 47.22 47.75 46.96 21,200 18,000 0.2
08/12/2021
47.22
 1,106,400 46.96 48.10 47.13 10,600 25,700 -0.8
07/12/2021
46.96
 989,900 45.38 46.96 45.73 106,000 4,900 5.3
06/12/2021
45.38
 2,038,600 46.78 47.22 44.85 12,000 44,200 -1.7
03/12/2021
46.78
 1,645,400 48.71 48.71 46.78 7,900 41,400 -1.8

Chính sách bảo mật | Điều khoản sử dụng |