Tập đoàn Xăng Dầu Việt Nam (plx)

38.60
0.10
(0.26%)
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
(2026-05-18) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |