Tập đoàn Xăng Dầu Việt Nam (plx)

34.40
-0.55
(-1.57%)
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
(2025-11-05) 		-0.25 -0.71% 38,114,400 -5,549,500 -191.0
33.50
35.20
34.40
2 tháng
(2025-10-06) 		0.80 2.34% 69,618,000 -11,327,400 -387.3
32.70
35.20
34.40
3 tháng
(2025-09-08) 		-0.55 -1.55% 100,844,000 -18,266,100 -631.5
32.70
36.10
34.40
6 tháng
(2025-06-09) 		-0.85 -2.37% 257,846,700 -30,685,669 -1,074.9
32.70
40.30
34.40
12 tháng
(2024-12-10) 		-4.04 -10.37% 413,786,400 -34,497,469 -1,191.8
29.95
43.06
34.40
24 tháng
(2023-12-18) 		3.38 10.72% 760,115,000 -33,472,444 -1,127.5
29.95
48.96
34.40
36 tháng
(2022-12-21) 		7.96 29.48% 1,005,259,400 -39,102,138 -1,330.7
26.99
48.96
34.40
60 tháng
(2020-12-31) 		-11.99 -25.55% 1,858,652,060 -14,374,575 -39.2
22.56
55.65
34.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
06/09/2019
48.53
 121,490 48.85 49.01 48.53 70,790 0 4.3
05/09/2019
48.85
 203,850 48.61 49.01 48.61 137,350 33,340 6.3
04/09/2019
48.61
 339,310 48.61 48.69 47.97 204,720 137,900 4.0
03/09/2019
48.61
 191,130 49.25 49.33 48.61 68,710 20,250 3.0
30/08/2019
49.25
 266,590 48.85 49.49 48.93 112,300 47,880 4.0
29/08/2019
48.85
 401,390 48.85 49.01 48.61 315,790 101,000 13.1
28/08/2019
48.85
 279,140 49.01 49.33 48.69 171,300 39,630 8.0
27/08/2019
49.01
 569,790 48.69 49.09 48.45 355,680 82,260 16.7
26/08/2019
48.69
 594,700 49.65 49.65 48.45 2,010 17,570 -0.9
23/08/2019
49.65
 192,970 50.13 50.37 49.49 18,160 13,340 0.3
22/08/2019
50.13
 125,060 50.13 50.29 50.05 9,510 18,370 -0.6
21/08/2019
50.13
 562,620 50.05 50.61 49.97 45,120 370 2.8
20/08/2019
50.05
 689,610 50.13 50.21 49.89 441,620 158,530 17.7
19/08/2019
50.13
 150,370 49.97 50.45 49.97 17,330 0 1.1
16/08/2019
49.97
 399,760 49.25 49.97 49.25 252,650 24,330 14.2
15/08/2019
49.25
 462,000 49.97 49.97 48.85 1,130 82,930 -5.0
14/08/2019
49.97
 267,530 50.61 50.93 49.97 20,000 103,240 -5.2
13/08/2019
50.61
 691,380 49.97 50.85 49.65 330,550 26,930 18.9
12/08/2019
49.97
 383,980 49.81 50.05 49.49 229,210 51,680 11.1
09/08/2019
49.81
 347,730 49.81 50.05 49.65 52,180 16,800 2.2
08/08/2019
49.81
 457,730 49.65 50.13 49.17 92,330 71,500 1.3
07/08/2019
49.65
 797,090 49.09 49.97 49.01 223,640 123,990 6.2
06/08/2019
49.09
 1,304,750 50.53 50.53 49.01 4,700 3,290 0.1
05/08/2019
50.53
 1,319,140 52.05 52.05 50.53 165,230 55,240 7.0
02/08/2019
52.05
 960,480 52.05 52.29 50.85 371,890 24,270 22.4
01/08/2019
52.05
 525,830 52.45 52.45 51.89 38,810 2,460 2.4
31/07/2019
52.45
 1,004,830 51.73 52.45 51.73 351,910 18,460 21.7
30/07/2019
51.73
 878,760 51.81 52.37 51.57 289,050 11,200 18.0
29/07/2019
51.81
 1,297,120 52.69 52.69 51.41 91,680 0 5.9
26/07/2019
52.69
 859,570 52.61 53.17 52.45 145,080 24,330 8.0
25/07/2019
52.61
 1,070,900 52.85 53.25 52.37 152,600 16,090 9.0
24/07/2019
52.85
 2,628,590 51.41 53.01 51.65 267,260 131,510 8.9
23/07/2019
51.41
 1,450,530 51.41 51.65 51.33 835,030 67,580 49.3
22/07/2019
51.41
 1,367,300 51.33 51.65 51.09 782,890 31,370 48.2
19/07/2019
51.33
 1,465,170 51.41 51.57 51.33 987,960 212,440 49.7
18/07/2019
51.41
 2,228,450 51.49 51.57 51.33 1,723,520 127,470 102.5
17/07/2019
51.49
 2,686,790 51.49 51.73 51.33 1,978,380 15,020 126.2
16/07/2019
51.49
 2,151,300 51.73 51.73 51.33 1,755,890 2,600 112.7

Chính sách bảo mật | Điều khoản sử dụng |