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)
02/12/2021
48.71
 1,186,100 47.66 49.07 47.66 94,900 15,100 4.4
01/12/2021
47.66
 1,844,900 47.49 48.36 47.40 83,500 259,300 -9.5
30/11/2021
47.49
 2,727,300 48.19 49.77 47.49 22,300 657,720 -34.6
29/11/2021
48.19
 2,717,900 49.86 49.86 47.40 204,800 61,900 8.3
26/11/2021
49.86
 2,760,500 50.91 51.35 49.68 48,500 402,200 -20.4
25/11/2021
50.91
 2,036,100 50.03 51.79 50.03 84,500 56,900 1.6
24/11/2021
50.03
 2,281,600 50.03 51.17 49.68 129,100 45,100 4.8
23/11/2021
50.03
 2,507,800 49.07 50.03 48.80 158,900 3,400 8.8
22/11/2021
49.07
 3,031,200 52.14 52.14 48.80 330,300 49,600 16.1
19/11/2021
52.14
 5,024,900 53.54 54.24 49.94 112,200 137,700 -1.7
18/11/2021
53.54
 2,574,800 54.51 54.77 53.37 43,600 287,300 -15.0
17/11/2021
54.51
 4,711,400 51.61 54.51 51.35 195,300 589,300 -24.5
16/11/2021
51.61
 2,612,300 52.75 53.02 51.61 99,300 15,700 5.0
15/11/2021
52.75
 3,128,700 52.66 54.24 51.96 62,300 130,500 -4.2
12/11/2021
52.66
 2,450,800 52.49 52.66 51.35 63,000 743,000 -40.2
11/11/2021
52.49
 5,714,300 51.17 53.10 51.52 301,000 924,300 -37.4
10/11/2021
51.17
 7,387,900 47.84 51.17 48.10 200 17,700 -1.0
09/11/2021
47.84
 1,074,200 48.01 48.10 47.57 5,300 15,200 -0.5
08/11/2021
48.01
 2,207,100 47.31 48.71 47.66 56,900 29,600 1.5
05/11/2021
47.31
 2,295,000 46.26 48.28 46.43 5,000 324,500 -17.3
04/11/2021
46.26
 1,526,500 46.52 46.96 46.08 4,400 203,600 -10.5
03/11/2021
46.52
 1,957,500 47.66 48.01 46.52 22,100 213,800 -10.3
02/11/2021
47.66
 1,890,500 47.31 48.10 47.31 15,200 597,800 -31.6
01/11/2021
47.31
 1,823,500 47.49 48.10 47.13 4,200 331,200 -17.8
29/10/2021
47.49
 2,289,600 48.10 48.36 47.49 2,900 392,400 -21.2
28/10/2021
48.10
 1,387,500 48.54 48.54 47.92 4,900 30,100 -1.4
27/10/2021
48.54
 2,086,200 47.92 48.54 47.92 74,800 190,300 -6.4
26/10/2021
47.92
 2,374,600 47.49 48.98 47.66 32,700 243,300 -11.6
25/10/2021
47.49
 1,068,200 46.43 48.10 46.52 181,000 107,900 4.0
22/10/2021
46.43
 1,576,000 46.96 47.31 46.26 6,400 498,000 -26.1
21/10/2021
46.96
 1,128,500 47.31 47.75 46.96 4,200 312,900 -16.6
20/10/2021
47.31
 1,183,600 48.10 48.19 46.70 27,100 411,200 -20.8
19/10/2021
48.10
 1,198,600 47.75 48.36 47.40 4,500 115,400 -6.1
18/10/2021
47.75
 2,103,700 47.05 48.19 47.13 166,300 621,200 -24.6
15/10/2021
47.05
 1,830,000 47.31 47.66 46.87 45,300 141,000 -5.1
14/10/2021
47.31
 1,634,100 47.22 47.66 47.13 31,200 66,500 -1.9
13/10/2021
47.22
 1,768,800 48.28 48.36 47.22 30,700 360,300 -17.9
12/10/2021
48.28
 2,970,900 48.19 48.63 47.57 969,600 542,600 23.6
11/10/2021
48.19
 1,873,000 47.31 48.54 47.75 411,300 24,100 20.8
08/10/2021
47.31
 975,300 47.40 47.66 46.96 20,200 44,500 -1.3
07/10/2021
47.40
 2,783,100 47.31 47.84 46.08 322,100 94,300 12.2
06/10/2021
47.31
 1,460,000 47.31 47.84 46.96 600 82,500 -4.4
05/10/2021
47.31
 1,392,800 47.22 47.84 47.05 300,000 136,100 8.8
04/10/2021
47.22
 3,732,500 45.55 47.57 46.34 373,100 31,200 18.4
01/10/2021
45.55
 2,380,900 45.29 45.91 44.94 370,110 695,910 -16.8
30/09/2021
45.29
 969,100 45.64 45.99 45.20 22,600 16,000 0.3
29/09/2021
45.64
 2,210,600 44.85 46.08 44.76 305,200 12,500 15.2
28/09/2021
44.85
 2,247,200 43.97 45.29 43.97 237,100 905,400 -34.1
27/09/2021
43.97
 1,496,700 43.89 44.68 43.97 245,100 376,200 -6.6
24/09/2021
43.89
 951,000 44.06 44.68 43.75 38,400 48,400 -0.5
23/09/2021
44.06
 919,700 43.97 44.68 43.89 40,200 15,100 1.3
22/09/2021
43.97
 553,000 43.54 44.41 43.54 10,000 40,700 -1.5
21/09/2021
43.54
 981,600 43.89 43.89 43.27 5,000 64,200 -2.9
20/09/2021
43.89
 1,142,300 44.50 45.03 43.89 8,800 89,600 -4.1
17/09/2021
44.50
 893,600 44.76 45.03 44.50 160,900 209,900 -2.5
16/09/2021
44.76
 1,014,800 44.68 45.47 44.59 118,800 76,900 2.1
15/09/2021
44.68
 847,800 43.97 44.68 43.97 133,900 95,300 2.0
14/09/2021
43.97
 648,500 44.15 44.59 43.97 119,900 232,400 -5.7
13/09/2021
44.15
 1,201,200 44.33 44.85 44.15 80,100 137,600 -2.9
10/09/2021
44.33
 702,400 44.41 44.76 44.33 203,800 82,400 6.2
09/09/2021
44.41
 746,700 43.27 44.59 43.45 235,300 101,100 6.7
08/09/2021
43.27
 915,600 44.24 44.33 43.27 2,900 339,400 -16.8
07/09/2021
44.24
 1,205,400 44.85 45.12 43.97 245,700 136,100 5.6
06/09/2021
44.85
 1,375,400 44.59 45.55 44.59 554,000 64,500 25.2
01/09/2021
44.59
 1,320,900 43.62 44.85 43.62 69,600 8,400 3.1
31/08/2021
43.62
 1,101,500 43.49 43.89 43.45 94,300 446,700 -17.5
30/08/2021
43.49
 831,900 43.45 43.97 43.36 169,370 494,870 -16.1
27/08/2021
43.45
 797,100 42.75 43.45 42.61 187,200 114,500 3.6
26/08/2021
42.75
 754,100 43.49 43.97 42.75 32,600 363,600 -16.3
25/08/2021
43.49
 1,156,100 42.83 43.75 43.01 8,200 316,600 -15.2
24/08/2021
42.83
 1,279,500 42.57 43.27 42.57 106,600 397,400 -14.2
23/08/2021
42.57
 1,795,400 43.54 43.80 42.57 39,600 531,600 -24.2
20/08/2021
43.54
 1,982,900 45.20 45.38 43.45 61,600 231,800 -8.6
19/08/2021
45.20
 1,008,500 45.29 45.47 44.85 276,500 285,500 -0.5
18/08/2021
45.29
 1,016,100 45.29 45.55 45.03 101,100 274,700 -8.9
17/08/2021
45.29
 1,354,100 45.73 46.08 45.29 36,300 194,200 -8.2
16/08/2021
45.73
 1,051,300 46.43 46.43 44.76 39,700 71,000 -1.6
13/08/2021
46.43
 2,831,900 46.52 46.52 45.55 1,958,900 99,000 86.0
12/08/2021
46.52
 2,153,600 46.87 47.13 46.52 1,085,200 56,600 55.1
11/08/2021
46.87
 2,800,700 47.22 47.49 46.87 1,861,300 57,800 97.0
10/08/2021
47.22
 4,106,100 46.43 47.31 46.08 1,476,500 181,200 69.5
09/08/2021
46.43
 1,710,100 46.43 46.61 45.64 552,400 92,000 24.4
06/08/2021
46.43
 1,720,900 45.99 46.78 46.17 352,400 73,800 14.8
05/08/2021
45.99
 806,900 45.91 46.43 45.55 6,700 4,200 0.1
04/08/2021
45.91
 2,070,900 44.94 46.43 44.76 349,200 800 18.1
03/08/2021
44.94
 1,243,400 45.20 45.29 44.68 41,100 15,900 1.3
02/08/2021
45.20
 872,300 45.03 45.64 44.85 43,700 44,800 -0.0
30/07/2021
45.03
 1,306,000 44.76 45.38 44.59 378,100 16,900 18.5
29/07/2021
44.76
 1,719,000 44.33 44.76 43.84 200,900 500,600 -15.0
28/07/2021
44.33
 464,600 44.15 44.59 43.89 600 50,500 -2.5
27/07/2021
44.15
 975,000 43.80 44.68 43.89 3,700 320,900 -16.0
26/07/2021
43.80
 1,069,300 44.06 44.06 43.27 28,000 256,300 -11.3
23/07/2021
44.06
 1,002,500 44.68 44.68 43.97 73,800 88,400 -0.7
22/07/2021
44.68
 784,100 43.89 44.94 43.89 35,800 13,400 1.1
21/07/2021
43.89
 1,131,300 43.32 44.33 43.67 142,400 76,500 3.3
20/07/2021
43.32
 1,878,300 43.01 43.36 41.96 174,300 473,900 -14.4
19/07/2021
43.01
 1,312,400 44.85 44.85 42.57 146,200 91,800 2.6
16/07/2021
44.85
 1,041,300 44.68 45.20 44.68 142,000 336,700 -10.0
15/07/2021
44.68
 1,030,800 44.68 45.12 43.97 302,700 5,500 15.1
14/07/2021
44.68
 1,160,000 44.76 45.47 43.97 174,300 190,000 -0.7

Chính sách bảo mật | Điều khoản sử dụng |