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)
27/06/2022
35.17
 556,400 34.57 35.17 34.40 22,000 47,100 -1.0
24/06/2022
34.57
 524,800 34.49 35.00 34.32 10,800 118,900 -4.4
23/06/2022
34.49
 394,200 33.47 34.83 33.09 2,900 26,600 -1.0
22/06/2022
33.47
 516,600 33.05 34.23 33.13 205,200 32,200 6.8
21/06/2022
33.05
 533,000 33.26 34.32 32.62 81,800 77,000 0.2
20/06/2022
33.26
 1,238,300 35.51 35.51 33.26 22,200 91,000 -2.8
17/06/2022
35.51
 1,109,100 35.63 35.63 34.40 290,200 32,300 10.8
16/06/2022
35.63
 817,400 34.74 35.93 35.42 96,100 35,700 2.5
15/06/2022
34.74
 930,800 36.52 37.07 34.74 16,800 117,300 -4.1
14/06/2022
36.52
 1,377,300 35.59 37.12 35.55 259,300 46,400 9.2
13/06/2022
35.59
 1,678,400 38.13 38.13 35.59 210,500 58,700 6.4
10/06/2022
38.13
 1,655,600 39.74 39.74 38.13 301,400 88,600 9.6
09/06/2022
39.74
 814,300 39.70 39.95 39.40 218,100 52,900 7.7
08/06/2022
39.70
 2,041,700 39.57 40.59 39.66 40,200 154,000 -5.3
07/06/2022
39.57
 1,631,000 38.05 39.70 37.12 399,900 61,600 15.8
06/06/2022
38.05
 1,695,100 36.86 38.30 37.45 45,300 8,300 1.7
03/06/2022
36.86
 1,338,800 36.86 37.54 36.61 37,800 2,700 1.5
02/06/2022
36.86
 1,442,600 37.71 37.71 36.86 118,400 159,300 -1.8
01/06/2022
37.71
 1,321,500 37.28 38.00 37.20 398,000 69,600 14.6
31/05/2022
37.28
 2,119,400 36.78 38.05 36.39 47,800 52,200 -0.2
30/05/2022
36.78
 1,268,600 36.10 36.95 36.27 256,000 18,000 10.3
27/05/2022
36.10
 1,051,000 36.06 36.39 36.01 159,800 145,800 0.6
26/05/2022
36.06
 1,650,500 35.08 36.69 35.08 297,100 40,600 10.9
25/05/2022
35.08
 1,234,100 33.90 35.17 33.90 60,700 14,000 1.9
24/05/2022
33.90
 770,900 34.11 34.32 33.13 70,900 91,900 -0.8
23/05/2022
34.11
 1,090,900 34.32 34.74 33.94 141,000 497,000 -14.3
20/05/2022
34.32
 1,106,000 34.32 35.34 34.28 112,100 350,400 -9.7
19/05/2022
34.32
 1,367,000 35.08 35.08 34.06 21,100 516,500 -20.1
18/05/2022
35.08
 1,216,200 35.42 35.67 34.87 64,000 133,300 -2.9
17/05/2022
35.42
 1,495,800 33.13 35.42 33.13 212,600 454,500 -10.1
16/05/2022
33.13
 1,598,100 31.65 33.85 32.45 587,500 222,400 14.3
13/05/2022
31.65
 2,015,800 32.71 33.05 31.40 221,000 324,800 -4.0
12/05/2022
32.71
 2,073,500 35.17 35.80 32.71 50,400 386,500 -13.6
11/05/2022
35.17
 1,273,100 36.18 36.48 35.08 32,200 535,700 -21.2
10/05/2022
36.18
 1,181,500 36.10 36.44 34.15 172,900 160,100 0.5
09/05/2022
36.10
 2,497,600 38.81 38.81 36.10 96,600 107,100 -0.4
06/05/2022
38.81
 1,026,300 40.34 40.34 38.81 40,600 48,000 -0.3
05/05/2022
40.34
 1,542,400 41.22 41.95 40.12 77,600 48,800 1.4
04/05/2022
41.22
 779,900 40.67 41.78 40.67 17,400 7,500 0.5
29/04/2022
40.67
 871,300 40.50 41.10 40.17 211,400 31,700 8.7
28/04/2022
40.50
 609,700 40.93 41.01 40.25 95,600 87,900 0.4
27/04/2022
40.93
 593,900 40.50 40.93 39.66 202,800 80,900 5.9
26/04/2022
40.50
 2,044,300 39.49 40.50 37.79 517,800 32,100 22.4
25/04/2022
39.49
 2,303,200 42.45 42.71 39.49 396,300 35,300 17.0
22/04/2022
42.45
 2,090,300 42.62 43.22 41.35 262,100 14,200 12.4
21/04/2022
42.62
 2,002,500 43.47 43.81 42.45 374,200 8,800 18.6
20/04/2022
43.47
 1,732,500 43.22 44.32 43.05 419,500 32,740 20.0
19/04/2022
43.22
 1,352,700 44.83 45.76 43.22 126,600 1,100 6.6
18/04/2022
44.83
 1,985,100 46.35 47.03 44.83 118,100 34,700 4.5
15/04/2022
46.35
 1,178,200 46.35 47.20 46.18 138,700 800 7.3
14/04/2022
46.35
 1,030,400 46.35 46.94 46.10 89,400 2,000 4.8
13/04/2022
46.35
 1,274,500 46.27 46.61 45.67 11,500 8,300 0.2
12/04/2022
46.27
 1,465,200 47.62 47.62 46.27 315,400 85,300 12.8
08/04/2022
47.62
 1,558,900 47.96 48.55 47.62 6,800 104,100 -5.5
07/04/2022
47.96
 3,131,500 47.45 48.64 47.28 352,700 77,000 15.4
06/04/2022
47.45
 1,262,500 47.54 47.71 47.11 212,200 11,800 11.2
05/04/2022
47.54
 926,100 47.62 48.22 47.54 600 59,900 -3.3
04/04/2022
47.62
 1,692,600 46.69 47.79 46.86 220,400 37,300 10.2
01/04/2022
46.69
 1,340,600 46.78 47.11 46.18 7,300 1,100 0.3
31/03/2022
46.78
 1,938,200 46.61 47.11 46.10 406,300 84,200 17.7
30/03/2022
46.61
 2,248,900 47.79 47.79 46.61 141,600 52,100 5.0
29/03/2022
47.79
 1,594,000 47.45 47.96 47.37 55,900 67,400 -0.6
28/03/2022
47.45
 1,764,000 47.45 48.13 47.11 8,100 37,100 -1.6
25/03/2022
47.45
 1,417,700 47.45 48.30 47.20 17,600 20,500 -0.2
24/03/2022
47.45
 1,447,000 47.45 48.05 47.37 77,500 60,000 1.0
23/03/2022
47.45
 1,522,600 48.13 48.30 47.45 9,800 100,400 -5.1
22/03/2022
48.13
 1,998,000 47.45 48.64 47.88 20,600 64,400 -2.5
21/03/2022
47.45
 1,400,300 47.37 48.13 47.20 200 42,700 -2.4
18/03/2022
47.37
 1,514,600 47.28 48.13 47.37 20,400 107,000 -4.8
17/03/2022
47.28
 1,490,400 47.62 47.79 47.11 305,000 265,900 2.2
16/03/2022
47.62
 1,634,500 47.45 47.88 46.94 527,400 323,000 11.4
15/03/2022
47.45
 2,592,000 47.37 48.22 46.18 688,800 505,800 10.1
14/03/2022
47.37
 3,858,900 49.15 49.15 47.28 574,200 9,500 31.9
11/03/2022
49.15
 5,639,500 51.94 52.28 48.72 81,100 322,800 -14.5
10/03/2022
51.94
 2,906,400 53.38 53.38 51.61 65,800 844,700 -47.8
09/03/2022
53.38
 3,721,600 51.94 54.15 51.94 37,800 37,500 0.0
08/03/2022
51.94
 2,878,000 53.64 53.64 51.94 9,600 109,200 -6.2
07/03/2022
53.64
 6,674,300 51.77 54.40 52.37 160,100 120,600 2.5
04/03/2022
51.77
 2,848,300 53.22 53.22 51.77 9,000 330,100 -19.8
03/03/2022
53.22
 3,080,600 52.11 53.72 52.03 172,800 15,300 9.9
02/03/2022
52.11
 5,368,100 51.94 54.32 52.11 88,400 243,300 -9.6
01/03/2022
51.94
 3,577,800 52.79 53.22 51.69 155,000 27,200 7.9
28/02/2022
52.79
 2,428,900 52.88 53.81 52.62 122,200 26,400 6.0
25/02/2022
52.88
 3,042,900 53.72 53.98 52.11 5,800 180,500 -10.9
24/02/2022
53.72
 5,798,300 52.96 55.84 52.54 106,800 716,300 -38.7
23/02/2022
52.96
 4,311,700 52.54 54.57 52.88 6,800 787,300 -49.8
22/02/2022
52.54
 5,660,600 50.76 53.81 50.84 16,600 1,036,300 -63.7
21/02/2022
50.76
 2,326,000 50.67 51.44 50.67 57,100 8,800 2.9
18/02/2022
50.67
 1,749,200 50.84 51.18 50.25 119,100 5,000 6.8
17/02/2022
50.84
 2,257,800 50.00 51.44 49.32 19,400 51,800 -1.9
16/02/2022
50.00
 1,851,300 50.00 50.08 48.89 41,500 53,700 -0.8
15/02/2022
50.00
 2,402,200 51.01 51.18 49.40 170,200 57,100 6.8
14/02/2022
51.01
 3,147,700 50.33 52.45 50.67 138,400 198,600 -3.7
11/02/2022
50.33
 2,724,600 51.27 51.61 50.25 59,200 66,900 -0.5
10/02/2022
51.27
 3,213,700 50.33 51.44 50.33 316,900 37,200 16.8
09/02/2022
50.33
 2,814,400 49.83 51.61 49.32 38,200 25,100 0.8
08/02/2022
49.83
 1,986,900 49.74 50.25 49.23 25,000 62,400 -2.2
07/02/2022
49.74
 3,957,700 47.54 50.84 48.05 394,200 428,400 -2.1
28/01/2022
47.54
 1,430,900 48.30 48.72 47.11 8,800 24,800 -0.9
27/01/2022
48.30
 1,932,200 48.30 49.15 48.30 436,400 40,600 22.8

Chính sách bảo mật | Điều khoản sử dụng |