Tập đoàn Xăng Dầu Việt Nam (plx)

58.90
1.20
(2.08%)
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
(2025-12-30) 		23.15 64.76% 224,712,900 7,598,400 399.2
35.30
60.90
57.70
2 tháng
(2025-12-01) 		24.45 70.97% 264,348,100 6,759,100 370.1
33.70
60.90
57.70
3 tháng
(2025-10-31) 		24.35 70.48% 301,799,400 -678,000 113.6
33.50
60.90
57.70
6 tháng
(2025-08-04) 		22.30 60.93% 429,824,100 -15,361,299 -394.4
32.70
60.90
57.70
12 tháng
(2025-02-03) 		20.87 54.90% 644,923,300 -25,859,814 -746.5
29.95
60.90
57.70
24 tháng
(2024-02-15) 		26.03 79.19% 995,954,300 -25,043,544 -699.7
29.95
60.90
57.70
36 tháng
(2023-02-14) 		24.13 69.40% 1,237,445,900 -37,448,711 -1,137.7
29.70
60.90
57.70
60 tháng
(2021-02-24) 		9.64 19.56% 2,080,586,700 -1,005,695 690.9
22.56
60.90
57.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/02/2020
40.84
 594,560 42.44 42.44 39.48 181,390 225,700 -2.1
31/01/2020
42.44
 672,920 44.36 44.60 42.44 59,110 140,540 -4.4
30/01/2020
44.36
 314,560 45.89 45.89 44.36 54,590 135,250 -4.5
22/01/2020
45.89
 392,620 45.57 46.21 45.57 109,050 0 6.3
21/01/2020
45.57
 605,240 44.84 45.65 45.08 187,880 121,080 3.8
20/01/2020
44.84
 265,570 45.00 45.16 44.60 56,220 126,320 -3.9
17/01/2020
45.00
 128,190 44.60 45.49 44.84 15,800 1,110 0.8
16/01/2020
44.60
 176,180 44.36 44.92 44.20 41,750 5,100 2.0
15/01/2020
44.36
 176,290 44.44 44.44 43.80 49,160 18,490 1.7
14/01/2020
44.44
 94,530 44.76 44.76 44.20 14,890 3,800 0.6
13/01/2020
44.76
 166,780 44.60 45.00 44.52 55,060 42,460 0.7
10/01/2020
44.60
 135,340 45.00 45.24 44.60 11,800 2,610 0.5
09/01/2020
45.00
 128,140 44.60 45.08 44.60 36,120 3,370 1.8
08/01/2020
44.60
 237,220 45.24 45.65 44.52 1,080 16,450 -0.9
07/01/2020
45.24
 290,780 45.89 46.05 45.16 3,990 181,300 -10.0
06/01/2020
45.89
 497,990 45.73 46.45 45.73 48,360 162,100 -6.6
03/01/2020
45.73
 586,600 45.24 46.53 45.32 105,260 203,790 -5.6
02/01/2020
45.24
 380,760 44.84 45.73 44.36 114,020 124,320 -0.6
31/12/2019
44.84
 75,980 44.84 45.16 44.44 1,310 9,280 -0.4
30/12/2019
44.84
 102,990 45.16 45.41 44.76 219,890 202,200 1.0
27/12/2019
45.16
 68,050 44.76 45.32 44.52 35,510 3,720 1.8
26/12/2019
44.76
 73,400 44.92 44.92 44.68 15,760 5,890 0.6
25/12/2019
44.92
 113,790 44.92 45.57 44.76 101,650 145,430 -2.5
24/12/2019
44.92
 88,060 44.92 45.41 44.92 342,150 329,200 0.7
23/12/2019
44.92
 155,940 45.57 45.89 44.84 72,560 77,910 -0.3
20/12/2019
45.57
 205,110 44.36 45.57 44.36 127,100 7,760 6.8
19/12/2019
44.36
 60,710 44.52 44.92 44.12 19,090 35,680 -0.9
18/12/2019
44.52
 121,920 44.52 44.52 44.28 72,960 34,390 2.1
17/12/2019
44.52
 67,180 45.00 45.08 44.44 15,740 13,390 0.1
16/12/2019
45.00
 120,880 44.36 45.00 44.44 51,010 21,010 1.7
13/12/2019
44.36
 127,970 44.20 44.60 44.20 4,260 24,550 -1.1
12/12/2019
44.20
 125,260 43.80 44.36 43.88 4,590 0 0.3
11/12/2019
43.80
 208,350 44.52 44.68 43.48 2,690 137,610 -7.4
10/12/2019
44.52
 222,890 45.08 45.08 43.48 3,050 80,680 -4.3
09/12/2019
45.08
 81,150 45.16 45.57 45.08 2,530 8,050 -0.3
06/12/2019
45.16
 19,860 45.08 45.57 45.08 3,530 0 0.2
05/12/2019
45.08
 88,040 45.65 45.65 45.08 93,700 110,170 -0.9
04/12/2019
45.65
 113,620 44.76 45.65 44.68 22,020 4,250 1.0
03/12/2019
44.76
 225,720 45.41 45.41 44.76 2,090 78,390 -4.3
02/12/2019
45.41
 136,100 46.13 46.53 45.41 220 27,470 -1.6
29/11/2019
46.13
 96,980 46.45 46.85 45.97 24,300 32,470 -0.5
28/11/2019
46.45
 133,830 46.93 47.33 46.29 4,050 0 0.2
27/11/2019
46.93
 147,990 47.41 47.57 46.93 26,870 1,000 1.5
26/11/2019
47.41
 198,130 47.25 47.81 47.33 105,120 41,270 3.8
25/11/2019
47.25
 271,420 46.77 47.33 46.77 193,080 2,010 11.2
22/11/2019
46.77
 321,550 47.81 47.81 46.61 155,020 4,290 8.9
21/11/2019
47.81
 130,770 47.81 47.97 47.57 66,390 0 4.0
20/11/2019
47.81
 306,300 48.05 48.05 47.65 97,500 14,580 4.9
19/11/2019
48.05
 219,050 47.41 48.05 47.41 77,540 3,100 4.4
18/11/2019
47.41
 205,630 47.97 48.61 47.41 2,490 27,210 -1.5
15/11/2019
47.97
 253,570 48.13 48.21 47.97 17,260 5,000 0.7
14/11/2019
48.13
 467,570 47.73 48.45 47.73 23,970 2,890 1.3
13/11/2019
47.73
 470,780 47.73 48.13 47.65 149,080 1,000 8.9
12/11/2019
47.73
 695,520 47.33 48.13 47.25 62,310 160,660 -5.9
11/11/2019
47.33
 152,130 47.25 47.57 47.09 84,230 23,970 3.6
08/11/2019
47.25
 207,400 47.17 47.41 47.09 135,600 26,790 6.4
07/11/2019
47.17
 265,630 47.41 47.57 47.09 158,250 123,070 2.1
06/11/2019
47.41
 103,730 47.81 47.81 47.41 21,020 500 1.2
05/11/2019
47.81
 185,570 47.73 47.97 47.65 5,660 2,700 0.2
04/11/2019
47.73
 415,000 47.57 48.21 47.65 16,000 42,720 -1.6
01/11/2019
47.57
 217,150 47.49 47.65 46.85 79,870 8,660 4.2
31/10/2019
47.49
 173,690 47.49 47.65 47.17 10,010 7,030 0.2
30/10/2019
47.49
 440,360 46.69 47.89 46.53 2,970 2,210 0.0
29/10/2019
46.69
 221,780 46.45 46.93 46.29 780 6,700 -0.3
28/10/2019
46.45
 176,010 46.29 46.69 46.13 34,500 8,680 1.5
25/10/2019
46.29
 79,760 46.05 46.29 46.05 2,640 9,610 -0.4
24/10/2019
46.05
 91,820 45.81 46.05 45.81 33,220 250 1.9
23/10/2019
45.81
 158,830 46.05 46.45 45.73 46,950 80,380 -1.9
22/10/2019
46.05
 113,800 46.05 46.29 45.89 27,030 50,700 -1.4
21/10/2019
46.05
 127,700 46.37 46.37 45.89 12,190 32,410 -1.2
18/10/2019
46.37
 132,570 46.13 46.61 46.21 27,170 20,340 0.4
17/10/2019
46.13
 251,210 46.53 46.85 45.97 23,790 134,240 -6.4
16/10/2019
46.53
 267,570 46.93 47.01 46.45 87,260 70,170 1.0
15/10/2019
46.93
 184,230 46.93 47.09 46.85 53,810 0 3.2
14/10/2019
46.93
 242,490 46.85 47.41 46.93 64,940 0 3.8
11/10/2019
46.85
 485,200 45.57 46.85 45.65 106,650 52,410 3.1
10/10/2019
45.57
 559,760 46.29 46.61 45.57 7,560 91,930 -4.8
09/10/2019
46.29
 391,020 46.69 46.69 46.21 59,780 0 3.5
08/10/2019
46.69
 350,280 46.61 46.77 46.37 128,100 70,000 3.4
07/10/2019
46.61
 514,690 46.45 47.09 46.45 185,400 188,600 -0.2
04/10/2019
46.45
 1,596,720 48.05 48.05 46.45 145,960 24,000 7.1
03/10/2019
48.05
 286,780 48.13 48.13 47.33 4,450 0 0.3
02/10/2019
48.13
 318,030 48.53 48.69 48.13 2,450 18,460 -1.0
01/10/2019
48.53
 259,680 48.45 48.77 48.21 51,500 1,500 3.0
30/09/2019
48.45
 328,980 48.45 48.77 48.29 36,830 124,960 -5.3
27/09/2019
48.45
 338,900 48.53 49.01 48.29 510,300 66,000 27.0
26/09/2019
48.53
 353,370 48.21 48.53 48.05 70 24,300 -1.5
25/09/2019
48.21
 426,000 48.77 48.77 48.21 2,710 21,000 -1.1
24/09/2019
48.77
 356,990 49.33 49.33 48.77 6,200 61,020 -3.4
23/09/2019
49.33
 283,030 49.01 49.49 49.01 80 63,740 -3.9
20/09/2019
49.01
 312,880 48.93 49.25 48.93 30,000 164,490 -8.2
19/09/2019
48.93
 216,260 49.09 49.25 48.77 90 81,100 -5.0
18/09/2019
49.09
 405,970 50.05 50.05 49.01 17,440 67,770 -3.1
17/09/2019
50.05
 143,200 50.13 50.29 49.65 390 4,080 -0.2
16/09/2019
50.13
 485,880 49.49 50.61 49.89 118,580 29,000 5.6
13/09/2019
49.49
 183,100 49.25 49.89 48.85 3,700 0 0.2
12/09/2019
49.25
 124,610 49.25 49.65 49.09 80 16,310 -1.0
11/09/2019
49.25
 151,290 49.65 49.89 48.77 29,000 21,000 0.5
10/09/2019
49.65
 512,930 49.57 50.37 49.57 521,910 63,850 28.5
09/09/2019
49.57
 384,500 48.53 49.73 48.45 259,100 0 16.0

Chính sách bảo mật | Điều khoản sử dụng |