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)
26/01/2022
48.30
 4,913,800 46.10 48.47 45.93 366,600 1,556,300 -69.3
25/01/2022
46.10
 977,300 46.01 46.18 45.42 55,700 13,100 2.3
24/01/2022
46.01
 1,088,400 46.44 47.28 46.01 22,300 30,700 -0.5
21/01/2022
46.44
 1,281,700 45.84 46.78 45.33 50,600 19,900 1.7
20/01/2022
45.84
 669,600 45.84 46.18 45.33 65,800 10,500 3.0
19/01/2022
45.84
 1,004,200 45.76 46.27 45.50 93,400 31,800 3.3
18/01/2022
45.76
 1,129,000 47.37 47.37 44.83 175,500 2,900 9.3
17/01/2022
47.37
 962,400 46.61 47.88 46.94 17,800 24,700 -0.4
14/01/2022
46.61
 884,000 45.93 46.61 45.50 34,600 5,600 1.6
13/01/2022
45.93
 1,055,200 46.44 47.03 45.84 103,200 306,400 -11.1
12/01/2022
46.44
 1,388,500 45.84 47.45 45.50 30,300 319,000 -15.8
11/01/2022
45.84
 1,115,000 46.61 46.86 45.76 48,300 15,100 1.8
10/01/2022
46.61
 1,504,200 47.71 48.22 46.61 12,400 63,400 -2.9
07/01/2022
47.71
 1,521,100 47.03 48.05 47.20 9,700 28,900 -1.1
06/01/2022
47.03
 1,242,900 47.20 48.05 46.78 7,100 18,400 -0.6
05/01/2022
47.20
 1,640,600 47.37 48.39 47.11 314,500 64,600 14.1
04/01/2022
47.37
 2,734,500 45.67 47.79 45.76 1,202,400 36,400 64.7
31/12/2021
45.67
 872,900 45.76 46.27 45.50 300,000 151,500 8.0
30/12/2021
45.76
 551,000 45.76 46.44 45.76 24,800 26,700 -0.1
29/12/2021
45.76
 668,600 45.59 45.93 45.50 34,300 32,000 0.1
28/12/2021
45.59
 888,300 45.84 46.35 45.50 5,700 32,100 -1.4
27/12/2021
45.84
 972,100 44.91 45.84 45.08 4,800 110,100 -5.6
24/12/2021
44.91
 597,000 44.74 45.67 44.83 12,100 52,900 -2.2
23/12/2021
44.74
 1,667,200 44.74 45.59 43.89 15,600 29,100 -0.7
22/12/2021
44.74
 884,600 44.91 45.59 44.74 13,900 8,600 0.3
21/12/2021
44.91
 858,300 44.91 45.25 44.57 128,800 18,500 5.8
20/12/2021
44.91
 1,492,900 46.01 46.01 44.57 4,300 71,900 -3.6
17/12/2021
46.01
 1,023,600 46.52 46.69 46.01 26,500 255,500 -12.5
16/12/2021
46.52
 1,206,700 46.27 46.69 46.01 149,000 43,400 5.8
15/12/2021
46.27
 1,358,400 46.18 47.20 45.76 140,300 23,300 6.4
14/12/2021
46.18
 1,045,000 45.50 46.44 45.33 57,300 72,700 -0.8
13/12/2021
45.50
 1,316,300 45.17 45.93 45.17 36,300 8,400 1.5
10/12/2021
45.17
 1,440,600 45.84 45.84 44.91 27,000 105,000 -4.2
09/12/2021
45.84
 1,421,300 45.59 46.10 45.33 21,200 18,000 0.2
08/12/2021
45.59
 1,106,400 45.33 46.44 45.50 10,600 25,700 -0.8
07/12/2021
45.33
 989,900 43.81 45.33 44.15 106,000 4,900 5.3
06/12/2021
43.81
 2,038,600 45.17 45.59 43.30 12,000 44,200 -1.7
03/12/2021
45.17
 1,645,400 47.03 47.03 45.17 7,900 41,400 -1.8
02/12/2021
47.03
 1,186,100 46.01 47.37 46.01 94,900 15,100 4.4
01/12/2021
46.01
 1,844,900 45.84 46.69 45.76 83,500 259,300 -9.5
30/11/2021
45.84
 2,727,300 46.52 48.05 45.84 22,300 657,720 -34.6
29/11/2021
46.52
 2,717,900 48.13 48.13 45.76 204,800 61,900 8.3
26/11/2021
48.13
 2,760,500 49.15 49.57 47.96 48,500 402,200 -20.4
25/11/2021
49.15
 2,036,100 48.30 50.00 48.30 84,500 56,900 1.6
24/11/2021
48.30
 2,281,600 48.30 49.40 47.96 129,100 45,100 4.8
23/11/2021
48.30
 2,507,800 47.37 48.30 47.11 158,900 3,400 8.8
22/11/2021
47.37
 3,031,200 50.33 50.33 47.11 330,300 49,600 16.1
19/11/2021
50.33
 5,024,900 51.69 52.37 48.22 112,200 137,700 -1.7
18/11/2021
51.69
 2,574,800 52.62 52.88 51.52 43,600 287,300 -15.0
17/11/2021
52.62
 4,711,400 49.83 52.62 49.57 195,300 589,300 -24.5
16/11/2021
49.83
 2,612,300 50.93 51.18 49.83 99,300 15,700 5.0
15/11/2021
50.93
 3,128,700 50.84 52.37 50.16 62,300 130,500 -4.2
12/11/2021
50.84
 2,450,800 50.67 50.84 49.57 63,000 743,000 -40.2
11/11/2021
50.67
 5,714,300 49.40 51.27 49.74 301,000 924,300 -37.4
10/11/2021
49.40
 7,387,900 46.18 49.40 46.44 200 17,700 -1.0
09/11/2021
46.18
 1,074,200 46.35 46.44 45.93 5,300 15,200 -0.5
08/11/2021
46.35
 2,207,100 45.67 47.03 46.01 56,900 29,600 1.5
05/11/2021
45.67
 2,295,000 44.66 46.61 44.83 5,000 324,500 -17.3
04/11/2021
44.66
 1,526,500 44.91 45.33 44.49 4,400 203,600 -10.5
03/11/2021
44.91
 1,957,500 46.01 46.35 44.91 22,100 213,800 -10.3
02/11/2021
46.01
 1,890,500 45.67 46.44 45.67 15,200 597,800 -31.6
01/11/2021
45.67
 1,823,500 45.84 46.44 45.50 4,200 331,200 -17.8
29/10/2021
45.84
 2,289,600 46.44 46.69 45.84 2,900 392,400 -21.2
28/10/2021
46.44
 1,387,500 46.86 46.86 46.27 4,900 30,100 -1.4
27/10/2021
46.86
 2,086,200 46.27 46.86 46.27 74,800 190,300 -6.4
26/10/2021
46.27
 2,374,600 45.84 47.28 46.01 32,700 243,300 -11.6
25/10/2021
45.84
 1,068,200 44.83 46.44 44.91 181,000 107,900 4.0
22/10/2021
44.83
 1,576,000 45.33 45.67 44.66 6,400 498,000 -26.1
21/10/2021
45.33
 1,128,500 45.67 46.10 45.33 4,200 312,900 -16.6
20/10/2021
45.67
 1,183,600 46.44 46.52 45.08 27,100 411,200 -20.8
19/10/2021
46.44
 1,198,600 46.10 46.69 45.76 4,500 115,400 -6.1
18/10/2021
46.10
 2,103,700 45.42 46.52 45.50 166,300 621,200 -24.6
15/10/2021
45.42
 1,830,000 45.67 46.01 45.25 45,300 141,000 -5.1
14/10/2021
45.67
 1,634,100 45.59 46.01 45.50 31,200 66,500 -1.9
13/10/2021
45.59
 1,768,800 46.61 46.69 45.59 30,700 360,300 -17.9
12/10/2021
46.61
 2,970,900 46.52 46.94 45.93 969,600 542,600 23.6
11/10/2021
46.52
 1,873,000 45.67 46.86 46.10 411,300 24,100 20.8
08/10/2021
45.67
 975,300 45.76 46.01 45.33 20,200 44,500 -1.3
07/10/2021
45.76
 2,783,100 45.67 46.18 44.49 322,100 94,300 12.2
06/10/2021
45.67
 1,460,000 45.67 46.18 45.33 600 82,500 -4.4
05/10/2021
45.67
 1,392,800 45.59 46.18 45.42 300,000 136,100 8.8
04/10/2021
45.59
 3,732,500 43.98 45.93 44.74 373,100 31,200 18.4
01/10/2021
43.98
 2,380,900 43.72 44.32 43.39 370,110 695,910 -16.8
30/09/2021
43.72
 969,100 44.06 44.40 43.64 22,600 16,000 0.3
29/09/2021
44.06
 2,210,600 43.30 44.49 43.22 305,200 12,500 15.2
28/09/2021
43.30
 2,247,200 42.45 43.72 42.45 237,100 905,400 -34.1
27/09/2021
42.45
 1,496,700 42.37 43.13 42.45 245,100 376,200 -6.6
24/09/2021
42.37
 951,000 42.54 43.13 42.24 38,400 48,400 -0.5
23/09/2021
42.54
 919,700 42.45 43.13 42.37 40,200 15,100 1.3
22/09/2021
42.45
 553,000 42.03 42.88 42.03 10,000 40,700 -1.5
21/09/2021
42.03
 981,600 42.37 42.37 41.78 5,000 64,200 -2.9
20/09/2021
42.37
 1,142,300 42.96 43.47 42.37 8,800 89,600 -4.1
17/09/2021
42.96
 893,600 43.22 43.47 42.96 160,900 209,900 -2.5
16/09/2021
43.22
 1,014,800 43.13 43.89 43.05 118,800 76,900 2.1
15/09/2021
43.13
 847,800 42.45 43.13 42.45 133,900 95,300 2.0
14/09/2021
42.45
 648,500 42.62 43.05 42.45 119,900 232,400 -5.7
13/09/2021
42.62
 1,201,200 42.79 43.30 42.62 80,100 137,600 -2.9
10/09/2021
42.79
 702,400 42.88 43.22 42.79 203,800 82,400 6.2
09/09/2021
42.88
 746,700 41.78 43.05 41.95 235,300 101,100 6.7
08/09/2021
41.78
 915,600 42.71 42.79 41.78 2,900 339,400 -16.8

Chính sách bảo mật | Điều khoản sử dụng |