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)
13/03/2020
28.95
 845,640 30.47 30.47 28.35 19,280 347,580 -11.7
12/03/2020
30.47
 465,400 32.75 32.75 30.47 16,900 91,770 -2.9
11/03/2020
32.75
 385,470 35.07 35.88 32.63 20,750 108,750 -3.7
10/03/2020
35.07
 518,640 37.04 37.04 34.47 17,780 182,480 -7.2
09/03/2020
37.04
 262,470 39.80 39.80 37.04 290 15,360 -0.7
06/03/2020
39.80
 167,080 40.28 40.28 39.72 580 21,630 -1.0
05/03/2020
40.28
 165,440 40.28 40.68 40.28 5,050 44,710 -2.0
04/03/2020
40.28
 149,030 40.28 40.52 40.20 0 72,170 -3.6
03/03/2020
40.28
 241,940 40.68 41.24 40.28 227,490 349,370 -6.2
02/03/2020
40.68
 135,280 41.32 41.32 40.68 500 26,970 -1.4
28/02/2020
41.32
 290,640 41.00 41.72 40.20 91,310 46,660 2.3
27/02/2020
41.00
 238,530 40.12 41.00 40.12 82,810 21,450 3.1
26/02/2020
40.12
 290,260 40.68 40.68 40.12 1,000 34,240 -1.7
25/02/2020
40.68
 282,590 40.52 40.84 40.12 0 10,640 -0.5
24/02/2020
40.52
 441,450 42.28 42.28 40.28 50,220 15,590 1.7
21/02/2020
42.28
 288,010 42.60 42.76 42.28 6,790 5,010 0.1
20/02/2020
42.60
 292,760 42.36 42.84 42.52 58,420 9,360 2.6
19/02/2020
42.36
 337,410 42.28 42.68 42.28 14,770 500 0.8
18/02/2020
42.28
 254,370 42.52 42.52 42.12 8,510 2,320 0.3
17/02/2020
42.52
 371,440 42.68 42.76 42.20 16,580 0 0.9
14/02/2020
42.68
 612,290 42.68 43.00 42.60 92,330 0 4.9
13/02/2020
42.68
 506,100 42.36 43.08 42.28 47,180 20 2.5
12/02/2020
42.36
 637,550 42.28 42.52 42.28 106,150 0 5.6
11/02/2020
42.28
 427,820 41.32 42.28 41.24 199,090 2,970 10.3
10/02/2020
41.32
 357,180 41.48 41.48 40.60 149,100 72,150 4.0
07/02/2020
41.48
 345,610 41.64 42.04 41.40 34,060 43,350 -0.5
06/02/2020
41.64
 547,380 41.24 41.88 41.00 110,870 124,880 -0.7
05/02/2020
41.24
 186,410 40.60 41.64 40.68 53,140 289,960 -12.6
04/02/2020
40.60
 578,180 40.84 41.64 40.04 615,360 693,630 -4.0
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

Chính sách bảo mật | Điều khoản sử dụng |