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
(2025-11-04) 		0.40 1.17% 38,307,700 -6,142,700 -211.4
33.50
35.20
34.95
2 tháng
(2025-10-06) 		0.45 1.32% 67,868,400 -11,513,900 -393.8
32.70
35.20
34.95
3 tháng
(2025-09-05) 		-2 -5.46% 101,835,000 -18,777,500 -650.0
32.70
36.60
34.95
6 tháng
(2025-06-09) 		-1.20 -3.35% 256,097,100 -30,872,169 -1,081.4
32.70
40.30
34.95
12 tháng
(2024-12-09) 		-4.25 -10.93% 412,610,100 -34,672,169 -1,197.9
29.95
43.06
34.95
24 tháng
(2023-12-15) 		2.66 8.33% 758,813,200 -33,755,444 -1,137.3
29.95
48.96
34.95
36 tháng
(2022-12-20) 		7.74 28.84% 1,004,507,600 -39,021,338 -1,329.3
26.86
48.96
34.95
60 tháng
(2020-12-30) 		-12.60 -26.70% 1,857,359,410 -14,366,785 -35.3
22.56
55.65
34.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/12/2018
42.56
 594,180 43.56 43.56 42.10 150 8,120 -0.4
24/12/2018
43.56
 241,060 43.95 43.95 43.33 150 514,540 -29.1
21/12/2018
43.95
 400,060 43.02 43.95 42.33 46,500 2,070 2.5
20/12/2018
43.02
 303,240 42.95 43.48 42.71 1,510 11,150 -0.5
19/12/2018
42.95
 749,450 43.71 43.71 42.71 240 31,010 -1.7
18/12/2018
43.71
 766,910 43.87 44.25 43.25 8,380 7,080 0.1
17/12/2018
43.87
 612,200 46.18 46.18 43.87 18,480 6,190 0.7
14/12/2018
46.18
 643,270 46.95 47.41 46.10 8,010 67,510 -3.6
13/12/2018
46.95
 402,150 47.10 47.64 46.95 90 8,230 -0.5
12/12/2018
47.10
 314,290 46.87 47.26 46.79 6,350 68,640 -3.8
11/12/2018
46.87
 279,840 47.26 47.33 46.64 1,460 42,040 -2.5
10/12/2018
47.26
 508,290 47.02 47.56 46.95 200 2,720 -0.2
07/12/2018
47.02
 379,550 46.56 47.18 46.56 9,350 1,950 0.5
06/12/2018
46.56
 496,010 46.79 47.26 46.10 4,360 0 0.3
05/12/2018
46.79
 853,640 46.72 47.64 45.95 166,800 309,100 -8.7
04/12/2018
46.72
 603,600 46.95 47.49 46.41 17,640 4,910 0.8
03/12/2018
46.95
 992,630 44.64 47.10 45.10 157,100 5,740 9.0
30/11/2018
44.64
 210,900 44.18 44.64 44.02 25,000 2,560 1.3
29/11/2018
44.18
 318,590 44.87 45.33 44.18 3,040 91,560 -5.1
28/11/2018
44.87
 214,830 44.72 44.95 44.33 800 20,460 -1.1
27/11/2018
44.72
 262,840 44.72 45.25 44.33 21,810 23,790 -0.1
26/11/2018
44.72
 188,040 44.79 44.79 44.25 16,110 0 0.9
23/11/2018
44.79
 482,860 44.64 45.72 44.33 80,500 1,300 4.6
22/11/2018
44.64
 280,490 44.64 45.18 44.41 2,350 5,650 -0.2
21/11/2018
44.64
 341,850 45.02 45.02 43.87 130 0 0.0
20/11/2018
45.02
 374,070 45.41 45.41 44.64 1,300 2,730 -0.1
19/11/2018
45.41
 461,690 43.41 45.41 43.95 1,000 2,850 -0.1
16/11/2018
43.41
 412,310 42.33 43.71 42.71 0 38,890 -2.2
15/11/2018
42.33
 481,290 42.33 43.18 42.18 1,240 7,310 -0.3
14/11/2018
42.33
 787,180 43.48 43.87 42.18 63,670 80,000 -0.9
13/11/2018
43.48
 333,320 44.48 44.48 43.41 330 600 -0.0
12/11/2018
44.48
 410,770 43.87 44.56 42.87 50 103,190 -5.9
09/11/2018
43.87
 630,020 45.72 45.87 43.87 3,990 150,200 -8.5
08/11/2018
45.72
 363,900 45.79 46.41 45.72 7,150 0 0.4
07/11/2018
45.79
 681,890 46.41 46.56 45.18 7,730 102,760 -5.7
06/11/2018
46.41
 542,890 46.95 47.49 46.41 95,750 3,900 5.6
05/11/2018
46.95
 515,190 46.25 47.26 45.48 97,340 2,110 5.7
02/11/2018
46.25
 653,960 44.72 46.79 44.95 2,880 47,300 -2.6
01/11/2018
44.72
 420,040 45.79 46.18 44.64 9,840 25,640 -0.9
31/10/2018
45.79
 758,610 44.02 45.95 44.41 280 122,570 -7.2
30/10/2018
44.02
 521,300 43.87 44.95 43.02 17,070 22,740 -0.3
29/10/2018
43.87
 368,560 44.41 44.41 43.41 12,400 43,040 -1.7
26/10/2018
44.41
 746,900 44.10 45.33 44.41 263,430 26,910 13.7
25/10/2018
44.10
 1,015,970 42.95 44.10 41.10 41,120 217,480 -9.7
24/10/2018
42.95
 669,070 44.64 45.02 42.95 2,380 74,300 -4.1
23/10/2018
44.64
 753,750 46.49 46.56 43.79 6,240 31,000 -1.5
22/10/2018
46.49
 458,870 47.72 48.33 46.49 100 22,230 -1.4
19/10/2018
47.72
 480,870 48.49 48.49 46.79 71,000 111,590 -2.5
18/10/2018
48.49
 208,850 48.79 48.87 47.79 48,650 1,070 3.0
17/10/2018
48.79
 832,180 48.79 49.95 48.56 223,320 679,660 -29.0
16/10/2018
48.79
 392,600 48.26 49.10 48.10 12,070 58,730 -3.0
15/10/2018
48.26
 556,180 49.41 49.56 47.72 175,130 213,410 -2.4
12/10/2018
49.41
 808,250 48.41 49.56 47.72 355,600 154,900 12.7
11/10/2018
48.41
 1,631,410 51.57 51.57 48.02 190,720 51,570 8.8
10/10/2018
51.57
 431,240 51.64 52.10 51.41 6,690 29,550 -1.5
09/10/2018
51.64
 547,390 51.41 52.10 51.57 36,460 3,400 2.2
08/10/2018
51.41
 1,448,090 53.10 53.10 51.18 390 195,860 -13.2
05/10/2018
53.10
 761,890 55.03 55.03 53.10 6,760 2,510 0.3
04/10/2018
55.03
 501,260 54.41 55.18 54.41 18,540 3,890 1.0
03/10/2018
54.41
 461,970 54.64 54.72 54.26 6,620 2,450 0.3
02/10/2018
54.64
 640,350 55.11 55.72 54.26 4,030 23,860 -1.4
01/10/2018
55.11
 905,790 54.64 55.87 54.57 354,890 94,510 18.7
28/09/2018
54.64
 798,310 55.49 55.95 54.64 1,250 24,760 -1.7
27/09/2018
55.49
 786,580 55.41 55.80 55.03 8,740 2,840 0.4
26/09/2018
55.41
 1,070,320 56.26 56.26 55.41 2,600 6,460 -0.3
25/09/2018
56.26
 842,810 56.18 56.88 56.11 42,200 160 3.1
24/09/2018
56.18
 1,223,920 54.49 56.26 54.64 11,610 125,170 -8.2

Chính sách bảo mật | Điều khoản sử dụng |