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) 		-7.15 -12.86% 164,163,100 -10,582,300 -618.5
45.65
69.50
46
2 tháng
(2026-01-19) 		-7.15 -12.86% 351,577,300 -4,870,100 -314.6
45.65
69.50
46
3 tháng
(2025-12-19) 		13.60 39.02% 491,319,100 -3,777,400 -265.0
34.85
69.50
46
6 tháng
(2025-09-22) 		13.60 39.02% 590,035,700 -19,698,400 -810.8
32.70
69.50
46
12 tháng
(2025-03-24) 		8.54 21.39% 839,648,600 -37,947,056 -1,441.1
29.95
69.50
46
24 tháng
(2024-03-29) 		13.72 39.50% 1,202,905,000 -38,475,231 -1,440.5
29.95
69.50
46
36 tháng
(2023-04-04) 		13.73 39.53% 1,452,266,900 -44,463,914 -1,685.4
29.70
69.50
46
60 tháng
(2021-04-14) 		0.99 2.09% 2,243,692,600 -26,603,195 -804.7
22.56
69.50
46
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/05/2019
51.41
 534,840 51.87 51.87 51.18 257,660 600 17.2
28/05/2019
51.87
 760,700 50.80 51.87 50.72 469,300 117,740 23.4
27/05/2019
50.80
 653,220 50.80 51.10 50.56 463,750 251,010 14.1
24/05/2019
50.80
 1,466,210 51.95 51.95 50.41 154,860 264,540 -7.4
23/05/2019
51.95
 1,139,760 51.03 51.95 50.18 221,210 75,640 9.6
22/05/2019
51.03
 988,930 50.49 51.18 50.49 103,100 17,380 5.7
21/05/2019
50.49
 736,610 50.95 51.03 50.18 98,290 53,530 2.9
20/05/2019
50.95
 1,066,800 49.87 51.18 49.64 153,820 20,410 8.7
17/05/2019
49.87
 768,370 49.56 50.41 49.56 117,320 1,680 7.5
16/05/2019
49.56
 837,330 49.56 50.03 49.26 133,270 73,970 3.8
15/05/2019
49.56
 1,828,520 48.02 50.03 48.26 152,240 4,960 9.5
14/05/2019
48.02
 1,070,900 46.79 48.02 46.79 17,310 282,500 -16.5
13/05/2019
46.79
 257,440 47.18 47.33 46.79 290 25,290 -1.5
10/05/2019
47.18
 327,390 46.64 47.49 46.72 1,280 6,270 -0.3
09/05/2019
46.64
 536,070 46.87 47.10 46.56 185,060 60,350 7.6
08/05/2019
46.87
 415,580 47.10 47.18 46.56 31,750 13,460 1.1
07/05/2019
47.10
 417,000 46.95 47.49 46.95 52,940 38,030 0.9
06/05/2019
46.95
 1,048,040 47.41 47.41 46.56 383,040 3,000 23.2
03/05/2019
47.41
 332,640 48.10 48.10 47.41 0 26,260 -1.6
02/05/2019
48.10
 443,010 47.95 48.33 47.72 37,850 23,460 0.9
26/04/2019
47.95
 1,410,390 47.33 48.02 47.18 119,120 257,100 -8.6
25/04/2019
47.33
 354,690 47.56 47.56 47.10 138,690 3,300 8.3
24/04/2019
47.56
 790,290 47.18 47.64 47.26 263,690 530 16.2
23/04/2019
47.18
 757,150 46.56 47.41 46.56 150,000 100 9.2
22/04/2019
46.56
 488,510 46.72 47.10 46.33 10,000 100 0.6
19/04/2019
46.72
 457,310 46.56 46.95 46.49 15,000 400,000 -23.4
18/04/2019
46.56
 538,860 47.02 47.10 46.02 70 5,060 -0.3
17/04/2019
47.02
 1,350,850 46.95 47.79 47.02 158,120 369,250 -13.1
16/04/2019
46.95
 775,260 46.95 47.10 46.33 242,500 4,010 14.5
12/04/2019
46.95
 424,050 46.79 47.02 46.41 56,600 9,600 2.9
11/04/2019
46.79
 607,620 46.95 47.18 46.64 1,280 0 0.1
10/04/2019
46.95
 830,410 47.56 47.56 46.72 18,600 5,500 0.8
09/04/2019
47.56
 1,635,520 48.18 48.49 47.56 714,680 117,300 37.1
08/04/2019
48.18
 1,412,570 47.26 48.26 47.33 360,070 19,740 21.1
05/04/2019
47.26
 773,290 46.79 47.33 46.64 145,960 35,500 6.7
04/04/2019
46.79
 608,720 46.79 47.02 46.64 7,100 1,000 0.4
03/04/2019
46.79
 829,910 46.41 47.02 46.33 5,160 1,270 0.2
02/04/2019
46.41
 655,270 46.95 47.49 46.33 470 2,360 -0.1
01/04/2019
46.95
 1,200,470 45.72 46.95 45.95 448,280 189,660 15.7
29/03/2019
45.72
 1,256,540 45.79 46.18 45.64 158,810 13,420 8.7
28/03/2019
45.79
 836,530 45.25 45.95 44.64 205,340 590 12.1
27/03/2019
45.25
 621,860 44.41 45.41 44.64 90,240 16,910 4.3
26/03/2019
44.41
 1,212,450 44.64 45.33 44.25 850 176,840 -10.2
25/03/2019
44.64
 1,861,980 45.41 45.41 44.18 506,290 2,360 29.2
22/03/2019
45.41
 1,606,140 45.79 46.10 45.33 207,010 25,790 10.7
21/03/2019
45.79
 2,115,260 47.49 47.87 44.64 252,920 2,940 15.0
20/03/2019
47.49
 1,699,650 47.79 47.79 46.79 612,760 17,910 36.5
19/03/2019
47.79
 1,816,150 48.10 48.33 47.56 777,500 5,900 48.1
18/03/2019
48.10
 1,714,570 48.02 48.72 47.49 478,980 40,080 27.3
15/03/2019
48.02
 2,274,270 47.10 48.18 46.87 862,040 42,030 50.8
14/03/2019
47.10
 1,532,650 47.56 48.10 46.95 260,870 0 16.1
13/03/2019
47.56
 2,346,380 47.72 48.33 47.41 156,040 2,950 9.5
12/03/2019
47.72
 2,858,810 46.49 47.72 46.79 226,540 8,600 13.3
11/03/2019
46.49
 2,131,290 46.56 46.72 46.02 262,170 16,550 14.8
08/03/2019
46.56
 2,534,770 46.95 47.33 46.33 233,930 13,590 13.4
07/03/2019
46.95
 1,802,470 47.33 47.72 46.87 283,360 2,800 17.2
06/03/2019
47.33
 3,156,200 45.72 47.33 45.72 460,740 8,050 27.2
05/03/2019
45.72
 2,693,520 46.49 46.64 45.48 7,580 5,320 0.1
04/03/2019
46.49
 3,433,740 45.10 46.79 45.10 1,500 5,880 -0.3
01/03/2019
45.10
 2,076,360 43.48 45.18 43.48 46,710 96,080 -2.8
28/02/2019
43.48
 2,532,900 43.64 44.25 43.33 276,390 170,120 6.1
27/02/2019
43.64
 1,784,860 43.87 44.33 43.41 6,600 39,500 -1.9
26/02/2019
43.87
 1,456,500 45.10 45.10 43.87 1,090 258,700 -14.8
25/02/2019
45.10
 1,366,700 45.02 45.72 45.10 429,200 3,850 25.1
22/02/2019
45.02
 1,129,680 44.87 45.41 44.48 304,620 980 17.8
21/02/2019
44.87
 1,723,040 43.71 44.95 43.79 453,110 12,390 25.5
20/02/2019
43.71
 927,820 44.41 44.41 43.56 27,190 49,170 -1.2
19/02/2019
44.41
 1,293,550 45.41 45.41 44.25 462,080 2,500 26.9
18/02/2019
45.41
 2,268,090 43.64 45.41 43.87 580,880 1,960 33.4
15/02/2019
43.64
 1,351,010 43.64 44.33 43.48 35,580 26,190 0.5
14/02/2019
43.64
 1,004,440 43.95 44.18 43.56 117,580 0 6.7
13/02/2019
43.95
 1,941,970 42.87 44.10 42.87 154,660 18,760 7.7
12/02/2019
42.87
 957,300 42.79 43.33 42.64 100,100 65,150 2.0
11/02/2019
42.79
 746,520 41.18 42.79 41.71 27,730 133,350 -5.8
01/02/2019
41.18
 1,199,400 41.48 41.71 41.18 101,930 519,560 -22.4
31/01/2019
41.48
 911,200 41.02 42.02 41.02 8,810 350,930 -18.5
30/01/2019
41.02
 452,470 41.18 41.33 41.02 490 273,330 -14.6
29/01/2019
41.18
 311,730 41.18 41.25 40.87 28,270 120,000 -4.9
28/01/2019
41.18
 516,670 41.41 41.71 41.10 14,440 326,000 -16.7
25/01/2019
41.41
 169,160 40.94 41.48 40.94 11,000 43,600 -1.7
24/01/2019
40.94
 653,530 40.94 41.41 40.87 770 551,680 -29.3
23/01/2019
40.94
 486,420 41.18 41.48 40.79 5,850 255,830 -13.3
22/01/2019
41.18
 729,490 42.56 42.56 41.10 11,460 330,700 -17.2
21/01/2019
42.56
 273,200 41.87 43.02 41.79 0 15,480 -0.9
18/01/2019
41.87
 188,280 42.10 42.48 41.87 3,410 12,110 -0.5
17/01/2019
42.10
 197,100 42.71 42.87 42.10 3,200 2,740 0.0
16/01/2019
42.71
 252,480 42.56 43.33 42.64 27,070 20,110 0.4
15/01/2019
42.56
 230,330 42.25 42.95 42.02 26,350 21,110 0.3
14/01/2019
42.25
 125,040 42.56 42.71 41.64 29,730 17,500 0.7
11/01/2019
42.56
 337,760 42.41 43.10 42.33 45,590 790 2.5
10/01/2019
42.41
 280,830 41.71 42.56 41.87 2,190 0 0.1
09/01/2019
41.71
 343,920 41.64 42.48 41.56 1,200 191,050 -10.3
08/01/2019
41.64
 352,050 42.48 42.71 41.02 241,590 484,920 -13.1
07/01/2019
42.48
 187,920 42.25 42.87 42.41 46,500 8,420 2.1
04/01/2019
42.25
 302,070 41.25 42.48 40.79 41,290 2,000 2.2
03/01/2019
41.25
 450,490 41.87 42.33 40.41 330 200 0.0
02/01/2019
41.87
 380,020 40.79 42.71 41.56 12,980 2,900 0.6
28/12/2018
40.79
 580,760 43.25 43.41 40.79 840 312,810 -16.6
27/12/2018
43.25
 254,840 42.48 43.71 43.10 600 163,970 -9.2
26/12/2018
42.48
 185,570 42.56 43.10 42.48 3,690 39,690 -2.0

Chính sách bảo mật | Điều khoản sử dụng |