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)
13/04/2021
45.57
 1,443,600 46.40 46.56 45.57 496,300 222,900 15.2
12/04/2021
46.40
 1,616,600 46.40 46.48 46.07 464,600 410,100 3.1
09/04/2021
46.40
 749,700 46.40 46.73 46.23 182,700 41,500 7.9
08/04/2021
46.40
 740,900 46.32 46.73 46.15 138,700 47,800 5.1
07/04/2021
46.32
 1,256,900 46.32 46.32 45.90 325,200 813,000 -27.1
06/04/2021
46.32
 1,105,900 46.40 46.48 45.90 274,100 491,800 -12.1
05/04/2021
46.40
 1,662,400 46.90 47.73 46.15 333,200 608,500 -15.0
02/04/2021
46.90
 1,046,700 46.73 47.31 46.81 124,600 27,300 5.5
01/04/2021
46.73
 679,900 45.73 46.81 45.73 203,100 52,900 8.4
31/03/2021
45.73
 935,900 46.07 47.06 45.73 61,700 437,900 -20.9
30/03/2021
46.07
 969,300 46.15 46.56 45.98 214,300 385,800 -9.5
29/03/2021
46.15
 662,600 46.40 46.98 46.15 51,600 26,300 1.4
26/03/2021
46.40
 1,148,200 46.65 46.65 43.99 49,600 8,500 2.2
25/03/2021
46.65
 889,500 46.73 46.90 46.32 201,500 19,100 10.3
24/03/2021
46.73
 1,694,900 47.48 47.48 46.48 42,400 39,000 0.2
23/03/2021
47.48
 1,753,800 46.48 47.81 46.32 56,300 552,000 -28.1
22/03/2021
46.48
 963,700 46.73 47.15 46.48 2,600 34,500 -1.8
19/03/2021
46.73
 4,493,400 47.89 47.89 46.15 56,500 212,300 -8.7
18/03/2021
47.89
 3,442,900 47.98 48.06 47.73 2,439,300 9,700 140.3
17/03/2021
47.98
 4,739,600 47.98 48.06 47.48 3,294,600 1,713,900 91.0
16/03/2021
47.98
 4,964,600 47.39 48.14 46.65 2,222,400 36,900 124.4
15/03/2021
47.39
 4,551,600 46.15 48.14 45.82 424,200 633,500 -12.2
12/03/2021
46.15
 2,127,200 46.15 46.90 46.15 190,400 765,800 -32.1
11/03/2021
46.15
 2,905,500 46.32 47.31 45.90 383,400 163,900 12.0
10/03/2021
46.32
 4,298,000 46.98 46.98 46.15 1,349,100 326,100 57.1
09/03/2021
46.98
 4,097,200 48.47 48.47 46.90 1,830,600 619,800 69.8
08/03/2021
48.47
 3,852,200 48.14 49.14 48.06 1,587,700 521,200 62.0
05/03/2021
48.14
 4,894,700 47.98 48.56 47.73 1,963,700 1,463,900 29.2
04/03/2021
47.98
 4,348,500 48.56 48.89 46.48 2,576,600 629,300 114.9
03/03/2021
48.56
 4,286,300 48.64 48.72 48.22 2,705,500 381,500 136.2
02/03/2021
48.64
 3,858,000 48.97 49.47 48.56 2,455,000 826,400 95.7
01/03/2021
48.97
 5,292,000 48.31 49.05 48.31 2,566,100 350,400 129.9
26/02/2021
48.31
 1,319,300 48.47 48.47 47.31 28,500 561,600 -30.7
25/02/2021
48.47
 2,473,000 47.56 48.97 47.56 94,600 909,600 -47.3
24/02/2021
47.56
 1,965,900 47.15 48.14 46.73 4,500 702,100 -39.9
23/02/2021
47.15
 1,314,000 47.48 48.06 46.73 72,400 744,400 -38.1
22/02/2021
47.48
 2,133,700 46.65 48.14 46.56 329,800 633,400 -17.4
19/02/2021
46.65
 1,466,000 46.56 46.73 45.82 399,200 319,200 4.5
18/02/2021
46.56
 1,304,600 46.23 46.73 46.07 251,400 90,600 9.0
17/02/2021
46.23
 1,271,200 43.99 46.32 44.07 230,700 54,600 9.7
09/02/2021
43.99
 1,327,100 43.16 44.07 42.17 33,600 942,600 -46.7
08/02/2021
43.16
 2,088,700 43.33 44.82 41.58 152,000 1,070,200 -47.2
05/02/2021
43.33
 570,400 42.58 43.33 42.58 100,500 133,500 -1.7
04/02/2021
42.58
 364,700 41.92 42.58 41.75 3,900 63,100 -3.0
03/02/2021
41.92
 707,800 41.25 42.50 41.42 16,400 287,100 -13.7
02/02/2021
41.25
 1,078,600 40.26 41.58 40.01 89,200 777,200 -33.6
01/02/2021
40.26
 693,200 40.67 41.50 39.92 7,200 376,500 -18.0
29/01/2021
40.67
 734,900 39.18 41.92 37.77 151,300 162,000 -0.5
28/01/2021
39.18
 1,593,800 42.08 42.08 39.18 219,000 215,000 0.3
27/01/2021
42.08
 1,168,700 43.66 43.91 42.00 81,800 503,300 -21.8
26/01/2021
43.66
 1,198,900 44.74 45.24 43.24 15,000 648,800 -33.5
25/01/2021
44.74
 906,400 45.07 45.49 44.74 67,800 845,800 -42.2
22/01/2021
45.07
 990,800 45.57 46.32 45.07 252,600 630,000 -20.6
21/01/2021
45.57
 961,300 44.24 45.65 44.41 504,900 469,400 1.9
20/01/2021
44.24
 1,368,100 43.99 44.82 43.16 483,400 118,900 19.5
19/01/2021
43.99
 805,900 46.56 46.90 43.58 416,000 424,800 -0.5
18/01/2021
46.56
 1,240,800 46.48 47.48 46.07 588,200 448,000 7.8
15/01/2021
46.48
 1,236,000 46.65 46.98 45.90 200 585,700 -32.7
14/01/2021
46.65
 1,187,700 47.31 47.48 46.48 440,500 558,800 -6.6
13/01/2021
47.31
 792,700 47.56 48.14 47.23 4,500 139,200 -7.7
12/01/2021
47.56
 656,300 47.56 48.06 47.15 308,200 505,900 -11.3
11/01/2021
47.56
 1,140,700 46.65 48.56 47.23 214,400 310,900 -5.5
08/01/2021
46.65
 1,314,800 46.15 47.89 46.32 54,600 451,100 -22.4
07/01/2021
46.15
 755,500 45.90 46.73 45.82 37,400 308,000 -15.0
06/01/2021
45.90
 691,800 45.73 47.06 45.82 59,700 161,600 -5.7
05/01/2021
45.73
 746,800 45.57 46.15 45.32 234,300 164,700 3.8
04/01/2021
45.57
 1,330,000 45.32 46.40 45.32 218,000 306,100 -4.9
31/12/2020
45.32
 566,460 45.57 45.65 45.24 301,080 5,860 16.2
30/12/2020
45.57
 456,950 45.40 46.07 45.24 210,320 16,030 10.4
29/12/2020
45.40
 1,165,010 45.49 46.23 44.90 478,170 672,580 -10.6
28/12/2020
45.49
 1,758,050 44.07 45.98 44.07 271,140 104,740 9.0
25/12/2020
44.07
 394,190 43.74 44.16 43.16 210 18,390 -1.0
24/12/2020
43.74
 833,500 44.07 44.66 41.09 212,180 213,130 0.0
23/12/2020
44.07
 866,960 44.16 45.07 44.07 68,260 213,750 -7.8
22/12/2020
44.16
 640,360 44.82 44.82 43.99 7,880 197,590 -10.0
21/12/2020
44.82
 838,750 44.66 44.90 44.16 331,570 5,970 17.5
18/12/2020
44.66
 839,990 43.41 44.66 43.41 367,230 170,040 10.6
17/12/2020
43.41
 1,365,140 44.57 44.57 43.00 54,130 276,950 -11.6
16/12/2020
44.57
 651,030 44.74 44.82 44.41 30,590 233,660 -10.9
15/12/2020
44.74
 1,249,090 45.24 45.65 44.41 324,270 914,040 -31.5
14/12/2020
45.24
 1,162,870 43.99 45.24 44.16 424,430 5,250 22.7
11/12/2020
43.99
 1,131,390 42.83 43.99 42.91 260,650 24,420 12.4
10/12/2020
42.83
 906,890 43.41 43.99 42.83 252,790 3,380 13.0
09/12/2020
43.41
 1,540,750 42.08 43.99 42.08 357,640 127,750 11.9
08/12/2020
42.08
 768,990 42.58 42.66 42.00 208,420 263,020 -2.8
07/12/2020
42.58
 534,840 42.17 42.66 42.33 211,990 63,930 7.6
04/12/2020
42.17
 901,290 42.00 42.83 42.00 32,230 217,630 -9.5
03/12/2020
42.00
 688,180 42.25 42.58 41.75 109,600 329,420 -11.1
02/12/2020
42.25
 632,830 42.00 42.66 41.50 156,340 870 7.9
01/12/2020
42.00
 907,360 42.17 42.17 41.09 92,200 136,910 -2.2
30/11/2020
42.17
 515,420 42.58 42.83 42.17 37,140 28,010 0.5
27/11/2020
42.58
 627,770 42.66 43.08 42.25 29,440 194,630 -8.5
26/11/2020
42.66
 1,630,020 41.83 43.33 41.67 20,200 653,080 -32.5
25/11/2020
41.83
 694,950 41.67 42.33 41.67 114,290 135,580 -1.1
24/11/2020
41.67
 886,820 42.08 42.25 41.17 31,550 147,260 -5.8
23/11/2020
42.08
 776,920 42.00 42.58 41.42 43,960 189,570 -7.4
20/11/2020
42.00
 705,480 42.08 42.41 42.00 231,690 241,440 -0.5
19/11/2020
42.08
 1,877,310 40.17 42.66 40.34 52,040 459,110 -20.6
18/11/2020
40.17
 485,750 40.17 40.46 40.13 19,460 65,070 -2.2
17/11/2020
40.17
 468,290 39.97 40.34 39.97 93,570 316,420 -10.8

Chính sách bảo mật | Điều khoản sử dụng |