Tập đoàn Xăng Dầu Việt Nam (plx)

33.30
-0.55
(-1.62%)
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
(2026-07-01) 		-3.60 -9.61% 42,890,700 762,661 0
32.65
37.45
33.30
2 tháng
(2026-06-01) 		-5.90 -14.84% 98,219,000 145,098 0
32.65
42
33.30
3 tháng
(2026-05-04) 		-4.85 -12.53% 210,873,300 -2,952,143 0
32.65
45.15
33.30
6 tháng
(2026-02-02) 		-27.05 -44.42% 562,622,800 -16,112,015 -588.0
32.65
69.50
33.30
12 tháng
(2025-08-05) 		-2.75 -7.51% 1,006,869,500 -32,430,014 -1,051.5
32.65
69.50
33.30
24 tháng
(2024-08-12) 		-13.42 -28.38% 1,351,757,700 -52,284,755 -1,797.8
29.95
69.50
33.30
36 tháng
(2023-08-16) 		-2.98 -8.09% 1,682,279,800 -45,352,759 -1,478.9
29.70
69.50
33.30
60 tháng
(2021-08-26) 		-8.90 -20.81% 2,350,707,900 -51,002,110 -1,828.2
22.56
69.50
33.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |