Tập đoàn Xăng Dầu Việt Nam (plx)

46
-2.45
(-5.06%)
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
(2026-02-23) 		-9.95 -17.90% 157,543,200 -10,337,300 -606.8
45.65
69.50
48.45
2 tháng
(2026-01-19) 		-9.95 -17.90% 344,957,400 -4,625,100 -302.9
45.65
69.50
48.45
3 tháng
(2025-12-18) 		10.85 31.18% 485,634,700 -3,510,400 -252.5
34.80
69.50
48.45
6 tháng
(2025-09-19) 		10.30 29.14% 585,567,800 -20,112,900 -822.5
32.70
69.50
48.45
12 tháng
(2025-03-24) 		5.74 14.38% 833,028,700 -37,702,056 -1,429.4
29.95
69.50
48.45
24 tháng
(2024-03-28) 		10.69 30.56% 1,197,550,800 -38,296,631 -1,431.3
29.95
69.50
48.45
36 tháng
(2023-04-03) 		11.34 33.04% 1,447,099,000 -44,499,154 -1,684.2
29.70
69.50
48.45
60 tháng
(2021-04-13) 		-1.55 -3.29% 2,238,516,300 -26,084,795 -777.7
22.56
69.50
48.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/05/2021
47.54
 4,817,200 48.32 48.32 47.37 2,506,600 47,000 136.5
25/05/2021
48.32
 3,987,700 48.40 48.49 47.80 2,518,600 331,000 122.7
24/05/2021
48.40
 3,111,800 49.35 49.35 47.80 41,100 21,700 1.1
21/05/2021
49.35
 2,248,400 46.77 49.35 46.25 31,600 79,900 -2.7
20/05/2021
46.77
 1,480,900 46.60 47.11 46.00 32,500 493,200 -24.9
19/05/2021
46.60
 2,808,800 46.43 47.54 46.51 44,400 1,077,800 -56.3
18/05/2021
46.43
 2,399,700 46.43 46.77 46.00 1,500 1,199,400 -64.5
17/05/2021
46.43
 2,314,100 47.11 47.80 46.34 106,200 1,199,900 -59.6
14/05/2021
47.11
 2,380,600 46.43 47.20 46.43 2,000 947,500 -51.5
13/05/2021
46.43
 2,040,100 45.83 46.68 45.74 302,700 728,400 -22.9
12/05/2021
45.83
 2,193,100 45.57 46.08 45.40 54,800 1,004,900 -50.4
11/05/2021
45.57
 1,711,900 45.83 46.17 45.57 160,400 364,500 -10.9
10/05/2021
45.83
 2,939,400 43.59 46.00 43.59 6,100 521,800 -26.9
07/05/2021
43.59
 1,861,800 43.68 43.76 43.07 4,200 418,400 -20.9
06/05/2021
43.68
 1,035,200 43.76 44.54 42.56 1,900 504,200 -25.6
05/05/2021
43.76
 1,453,500 42.69 44.88 43.16 19,900 283,000 -13.4
04/05/2021
42.69
 1,098,200 43.25 43.25 42.13 120,800 393,200 -13.5
29/04/2021
43.25
 1,037,100 42.99 43.50 42.64 214,500 483,300 -13.4
28/04/2021
42.99
 1,396,000 41.78 43.16 41.87 467,400 544,200 -3.6
27/04/2021
41.78
 2,050,800 42.94 42.99 41.78 192,000 793,100 -29.5
26/04/2021
42.94
 1,127,800 43.85 44.71 42.69 163,900 308,300 -7.1
23/04/2021
43.85
 2,184,900 43.85 44.19 43.33 200,300 1,017,400 -41.3
22/04/2021
43.85
 1,485,700 45.48 45.48 43.85 152,700 451,000 -15.3
20/04/2021
45.48
 1,359,900 45.14 46.43 45.14 180,700 236,600 -2.9
19/04/2021
45.14
 1,408,700 45.40 45.74 45.14 349,200 777,200 -22.5
16/04/2021
45.40
 1,472,100 46.77 46.94 44.71 55,300 494,900 -23.4
15/04/2021
46.77
 2,122,700 47.46 48.32 46.25 119,700 1,063,300 -51.3
14/04/2021
47.46
 844,600 47.20 47.72 46.77 147,500 107,500 2.2
13/04/2021
47.20
 1,443,600 48.06 48.23 47.20 496,300 222,900 15.2
12/04/2021
48.06
 1,616,600 48.06 48.15 47.72 464,600 410,100 3.1
09/04/2021
48.06
 749,700 48.06 48.40 47.89 182,700 41,500 7.9
08/04/2021
48.06
 740,900 47.97 48.40 47.80 138,700 47,800 5.1
07/04/2021
47.97
 1,256,900 47.97 47.97 47.54 325,200 813,000 -27.1
06/04/2021
47.97
 1,105,900 48.06 48.15 47.54 274,100 491,800 -12.1
05/04/2021
48.06
 1,662,400 48.58 49.44 47.80 333,200 608,500 -15.0
02/04/2021
48.58
 1,046,700 48.40 49.01 48.49 124,600 27,300 5.5
01/04/2021
48.40
 679,900 47.37 48.49 47.37 203,100 52,900 8.4
31/03/2021
47.37
 935,900 47.72 48.75 47.37 61,700 437,900 -20.9
30/03/2021
47.72
 969,300 47.80 48.23 47.63 214,300 385,800 -9.5
29/03/2021
47.80
 662,600 48.06 48.66 47.80 51,600 26,300 1.4
26/03/2021
48.06
 1,148,200 48.32 48.32 45.57 49,600 8,500 2.2
25/03/2021
48.32
 889,500 48.40 48.58 47.97 201,500 19,100 10.3
24/03/2021
48.40
 1,694,900 49.18 49.18 48.15 42,400 39,000 0.2
23/03/2021
49.18
 1,753,800 48.15 49.52 47.97 56,300 552,000 -28.1
22/03/2021
48.15
 963,700 48.40 48.83 48.15 2,600 34,500 -1.8
19/03/2021
48.40
 4,493,400 49.61 49.61 47.80 56,500 212,300 -8.7
18/03/2021
49.61
 3,442,900 49.69 49.78 49.44 2,439,300 9,700 140.3
17/03/2021
49.69
 4,739,600 49.69 49.78 49.18 3,294,600 1,713,900 91.0
16/03/2021
49.69
 4,964,600 49.09 49.87 48.32 2,222,400 36,900 124.4
15/03/2021
49.09
 4,551,600 47.80 49.87 47.46 424,200 633,500 -12.2
12/03/2021
47.80
 2,127,200 47.80 48.58 47.80 190,400 765,800 -32.1
11/03/2021
47.80
 2,905,500 47.97 49.01 47.54 383,400 163,900 12.0
10/03/2021
47.97
 4,298,000 48.66 48.66 47.80 1,349,100 326,100 57.1
09/03/2021
48.66
 4,097,200 50.21 50.21 48.58 1,830,600 619,800 69.8
08/03/2021
50.21
 3,852,200 49.87 50.90 49.78 1,587,700 521,200 62.0
05/03/2021
49.87
 4,894,700 49.69 50.30 49.44 1,963,700 1,463,900 29.2
04/03/2021
49.69
 4,348,500 50.30 50.64 48.15 2,576,600 629,300 114.9
03/03/2021
50.30
 4,286,300 50.38 50.47 49.95 2,705,500 381,500 136.2
02/03/2021
50.38
 3,858,000 50.73 51.24 50.30 2,455,000 826,400 95.7
01/03/2021
50.73
 5,292,000 50.04 50.81 50.04 2,566,100 350,400 129.9
26/02/2021
50.04
 1,319,300 50.21 50.21 49.01 28,500 561,600 -30.7
25/02/2021
50.21
 2,473,000 49.26 50.73 49.26 94,600 909,600 -47.3
24/02/2021
49.26
 1,965,900 48.83 49.87 48.40 4,500 702,100 -39.9
23/02/2021
48.83
 1,314,000 49.18 49.78 48.40 72,400 744,400 -38.1
22/02/2021
49.18
 2,133,700 48.32 49.87 48.23 329,800 633,400 -17.4
19/02/2021
48.32
 1,466,000 48.23 48.40 47.46 399,200 319,200 4.5
18/02/2021
48.23
 1,304,600 47.89 48.40 47.72 251,400 90,600 9.0
17/02/2021
47.89
 1,271,200 45.57 47.97 45.65 230,700 54,600 9.7
09/02/2021
45.57
 1,327,100 44.71 45.65 43.68 33,600 942,600 -46.7
08/02/2021
44.71
 2,088,700 44.88 46.43 43.07 152,000 1,070,200 -47.2
05/02/2021
44.88
 570,400 44.11 44.88 44.11 100,500 133,500 -1.7
04/02/2021
44.11
 364,700 43.42 44.11 43.25 3,900 63,100 -3.0
03/02/2021
43.42
 707,800 42.73 44.02 42.90 16,400 287,100 -13.7
02/02/2021
42.73
 1,078,600 41.70 43.07 41.44 89,200 777,200 -33.6
01/02/2021
41.70
 693,200 42.13 42.99 41.35 7,200 376,500 -18.0
29/01/2021
42.13
 734,900 40.58 43.42 39.12 151,300 162,000 -0.5
28/01/2021
40.58
 1,593,800 43.59 43.59 40.58 219,000 215,000 0.3
27/01/2021
43.59
 1,168,700 45.22 45.48 43.50 81,800 503,300 -21.8
26/01/2021
45.22
 1,198,900 46.34 46.86 44.79 15,000 648,800 -33.5
25/01/2021
46.34
 906,400 46.68 47.11 46.34 67,800 845,800 -42.2
22/01/2021
46.68
 990,800 47.20 47.97 46.68 252,600 630,000 -20.6
21/01/2021
47.20
 961,300 45.83 47.29 46.00 504,900 469,400 1.9
20/01/2021
45.83
 1,368,100 45.57 46.43 44.71 483,400 118,900 19.5
19/01/2021
45.57
 805,900 48.23 48.58 45.14 416,000 424,800 -0.5
18/01/2021
48.23
 1,240,800 48.15 49.18 47.72 588,200 448,000 7.8
15/01/2021
48.15
 1,236,000 48.32 48.66 47.54 200 585,700 -32.7
14/01/2021
48.32
 1,187,700 49.01 49.18 48.15 440,500 558,800 -6.6
13/01/2021
49.01
 792,700 49.26 49.87 48.92 4,500 139,200 -7.7
12/01/2021
49.26
 656,300 49.26 49.78 48.83 308,200 505,900 -11.3
11/01/2021
49.26
 1,140,700 48.32 50.30 48.92 214,400 310,900 -5.5
08/01/2021
48.32
 1,314,800 47.80 49.61 47.97 54,600 451,100 -22.4
07/01/2021
47.80
 755,500 47.54 48.40 47.46 37,400 308,000 -15.0
06/01/2021
47.54
 691,800 47.37 48.75 47.46 59,700 161,600 -5.7
05/01/2021
47.37
 746,800 47.20 47.80 46.94 234,300 164,700 3.8
04/01/2021
47.20
 1,330,000 46.94 48.06 46.94 218,000 306,100 -4.9
31/12/2020
46.94
 566,460 47.20 47.29 46.86 301,080 5,860 16.2
30/12/2020
47.20
 456,950 47.03 47.72 46.86 210,320 16,030 10.4
29/12/2020
47.03
 1,165,010 47.11 47.89 46.51 478,170 672,580 -10.6
28/12/2020
47.11
 1,758,050 45.65 47.63 45.65 271,140 104,740 9.0
25/12/2020
45.65
 394,190 45.31 45.74 44.71 210 18,390 -1.0

Chính sách bảo mật | Điều khoản sử dụng |