Tập đoàn Xăng Dầu Việt Nam (plx)

37.80
-0.40
(-1.05%)
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
(2026-08-18) 		0.25 0.66% 115,027,300 1,384,712 0
35.15
57.30
37.80
2 tháng
(2026-07-20) 		5.09 15.36% 166,832,600 1,384,712 0
31.52
57.30
37.80
3 tháng
(2026-06-19) 		0.89 2.38% 209,210,600 1,384,712 0
31.52
57.30
37.80
6 tháng
(2026-03-23) 		-1.38 -3.49% 483,989,300 1,384,712 0
31.52
57.30
37.80
12 tháng
(2025-09-22) 		4.56 13.54% 1,114,813,400 1,384,712 0
31.52
67.10
37.80
24 tháng
(2024-09-27) 		-3.79 -9.02% 1,527,218,000 1,384,712 0
28.91
67.10
37.80
36 tháng
(2023-10-03) 		5.84 18.04% 1,903,660,400 1,384,712 0
28.68
67.10
37.80
60 tháng
(2021-10-13) 		-7.39 -16.21% 2,591,815,600 2,628,880 -124.3
21.78
67.10
37.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/02/2020
39.20
 578,180 39.43 40.20 38.66 615,360 693,630 -4.0
03/02/2020
39.43
 594,560 40.97 40.97 38.11 181,390 225,700 -2.1
31/01/2020
40.97
 672,920 42.83 43.06 40.97 59,110 140,540 -4.4
30/01/2020
42.83
 314,560 44.30 44.30 42.83 54,590 135,250 -4.5
22/01/2020
44.30
 392,620 43.99 44.61 43.99 109,050 0 6.3
21/01/2020
43.99
 605,240 43.29 44.07 43.53 187,880 121,080 3.8
20/01/2020
43.29
 265,570 43.45 43.60 43.06 56,220 126,320 -3.9
17/01/2020
43.45
 128,190 43.06 43.91 43.29 15,800 1,110 0.8
16/01/2020
43.06
 176,180 42.83 43.37 42.68 41,750 5,100 2.0
15/01/2020
42.83
 176,290 42.91 42.91 42.29 49,160 18,490 1.7
14/01/2020
42.91
 94,530 43.22 43.22 42.68 14,890 3,800 0.6
13/01/2020
43.22
 166,780 43.06 43.45 42.98 55,060 42,460 0.7
10/01/2020
43.06
 135,340 43.45 43.68 43.06 11,800 2,610 0.5
09/01/2020
43.45
 128,140 43.06 43.53 43.06 36,120 3,370 1.8
08/01/2020
43.06
 237,220 43.68 44.07 42.98 1,080 16,450 -0.9
07/01/2020
43.68
 290,780 44.30 44.45 43.60 3,990 181,300 -10.0
06/01/2020
44.30
 497,990 44.14 44.84 44.14 48,360 162,100 -6.6
03/01/2020
44.14
 586,600 43.68 44.92 43.76 105,260 203,790 -5.6
02/01/2020
43.68
 380,760 43.29 44.14 42.83 114,020 124,320 -0.6
31/12/2019
43.29
 75,980 43.29 43.60 42.91 1,310 9,280 -0.4
30/12/2019
43.29
 102,990 43.60 43.83 43.22 219,890 202,200 1.0
27/12/2019
43.60
 68,050 43.22 43.76 42.98 35,510 3,720 1.8
26/12/2019
43.22
 73,400 43.37 43.37 43.14 15,760 5,890 0.6
25/12/2019
43.37
 113,790 43.37 43.99 43.22 101,650 145,430 -2.5
24/12/2019
43.37
 88,060 43.37 43.83 43.37 342,150 329,200 0.7
23/12/2019
43.37
 155,940 43.99 44.30 43.29 72,560 77,910 -0.3
20/12/2019
43.99
 205,110 42.83 43.99 42.83 127,100 7,760 6.8
19/12/2019
42.83
 60,710 42.98 43.37 42.60 19,090 35,680 -0.9
18/12/2019
42.98
 121,920 42.98 42.98 42.75 72,960 34,390 2.1
17/12/2019
42.98
 67,180 43.45 43.53 42.91 15,740 13,390 0.1
16/12/2019
43.45
 120,880 42.83 43.45 42.91 51,010 21,010 1.7
13/12/2019
42.83
 127,970 42.68 43.06 42.68 4,260 24,550 -1.1
12/12/2019
42.68
 125,260 42.29 42.83 42.37 4,590 0 0.3
11/12/2019
42.29
 208,350 42.98 43.14 41.98 2,690 137,610 -7.4
10/12/2019
42.98
 222,890 43.53 43.53 41.98 3,050 80,680 -4.3
09/12/2019
43.53
 81,150 43.60 43.99 43.53 2,530 8,050 -0.3
06/12/2019
43.60
 19,860 43.53 43.99 43.53 3,530 0 0.2
05/12/2019
43.53
 88,040 44.07 44.07 43.53 93,700 110,170 -0.9
04/12/2019
44.07
 113,620 43.22 44.07 43.14 22,020 4,250 1.0
03/12/2019
43.22
 225,720 43.83 43.83 43.22 2,090 78,390 -4.3
02/12/2019
43.83
 136,100 44.53 44.92 43.83 220 27,470 -1.6
29/11/2019
44.53
 96,980 44.84 45.23 44.38 24,300 32,470 -0.5
28/11/2019
44.84
 133,830 45.30 45.69 44.69 4,050 0 0.2
27/11/2019
45.30
 147,990 45.77 45.92 45.30 26,870 1,000 1.5
26/11/2019
45.77
 198,130 45.61 46.15 45.69 105,120 41,270 3.8
25/11/2019
45.61
 271,420 45.15 45.69 45.15 193,080 2,010 11.2
22/11/2019
45.15
 321,550 46.15 46.15 44.99 155,020 4,290 8.9
21/11/2019
46.15
 130,770 46.15 46.31 45.92 66,390 0 4.0
20/11/2019
46.15
 306,300 46.39 46.39 46.00 97,500 14,580 4.9
19/11/2019
46.39
 219,050 45.77 46.39 45.77 77,540 3,100 4.4
18/11/2019
45.77
 205,630 46.31 46.93 45.77 2,490 27,210 -1.5
15/11/2019
46.31
 253,570 46.46 46.54 46.31 17,260 5,000 0.7
14/11/2019
46.46
 467,570 46.08 46.77 46.08 23,970 2,890 1.3
13/11/2019
46.08
 470,780 46.08 46.46 46.00 149,080 1,000 8.9
12/11/2019
46.08
 695,520 45.69 46.46 45.61 62,310 160,660 -5.9
11/11/2019
45.69
 152,130 45.61 45.92 45.46 84,230 23,970 3.6
08/11/2019
45.61
 207,400 45.54 45.77 45.46 135,600 26,790 6.4
07/11/2019
45.54
 265,630 45.77 45.92 45.46 158,250 123,070 2.1
06/11/2019
45.77
 103,730 46.15 46.15 45.77 21,020 500 1.2
05/11/2019
46.15
 185,570 46.08 46.31 46.00 5,660 2,700 0.2
04/11/2019
46.08
 415,000 45.92 46.54 46.00 16,000 42,720 -1.6
01/11/2019
45.92
 217,150 45.84 46.00 45.23 79,870 8,660 4.2
31/10/2019
45.84
 173,690 45.84 46.00 45.54 10,010 7,030 0.2
30/10/2019
45.84
 440,360 45.07 46.23 44.92 2,970 2,210 0.0
29/10/2019
45.07
 221,780 44.84 45.30 44.69 780 6,700 -0.3
28/10/2019
44.84
 176,010 44.69 45.07 44.53 34,500 8,680 1.5
25/10/2019
44.69
 79,760 44.45 44.69 44.45 2,640 9,610 -0.4
24/10/2019
44.45
 91,820 44.22 44.45 44.22 33,220 250 1.9
23/10/2019
44.22
 158,830 44.45 44.84 44.14 46,950 80,380 -1.9
22/10/2019
44.45
 113,800 44.45 44.69 44.30 27,030 50,700 -1.4
21/10/2019
44.45
 127,700 44.76 44.76 44.30 12,190 32,410 -1.2
18/10/2019
44.76
 132,570 44.53 44.99 44.61 27,170 20,340 0.4
17/10/2019
44.53
 251,210 44.92 45.23 44.38 23,790 134,240 -6.4
16/10/2019
44.92
 267,570 45.30 45.38 44.84 87,260 70,170 1.0
15/10/2019
45.30
 184,230 45.30 45.46 45.23 53,810 0 3.2
14/10/2019
45.30
 242,490 45.23 45.77 45.30 64,940 0 3.8
11/10/2019
45.23
 485,200 43.99 45.23 44.07 106,650 52,410 3.1
10/10/2019
43.99
 559,760 44.69 44.99 43.99 7,560 91,930 -4.8
09/10/2019
44.69
 391,020 45.07 45.07 44.61 59,780 0 3.5
08/10/2019
45.07
 350,280 44.99 45.15 44.76 128,100 70,000 3.4
07/10/2019
44.99
 514,690 44.84 45.46 44.84 185,400 188,600 -0.2
04/10/2019
44.84
 1,596,720 46.39 46.39 44.84 145,960 24,000 7.1
03/10/2019
46.39
 286,780 46.46 46.46 45.69 4,450 0 0.3
02/10/2019
46.46
 318,030 46.85 47.00 46.46 2,450 18,460 -1.0
01/10/2019
46.85
 259,680 46.77 47.08 46.54 51,500 1,500 3.0
30/09/2019
46.77
 328,980 46.77 47.08 46.62 36,830 124,960 -5.3
27/09/2019
46.77
 338,900 46.85 47.31 46.62 510,300 66,000 27.0
26/09/2019
46.85
 353,370 46.54 46.85 46.39 70 24,300 -1.5
25/09/2019
46.54
 426,000 47.08 47.08 46.54 2,710 21,000 -1.1
24/09/2019
47.08
 356,990 47.62 47.62 47.08 6,200 61,020 -3.4
23/09/2019
47.62
 283,030 47.31 47.78 47.31 80 63,740 -3.9
20/09/2019
47.31
 312,880 47.24 47.55 47.24 30,000 164,490 -8.2
19/09/2019
47.24
 216,260 47.39 47.55 47.08 90 81,100 -5.0
18/09/2019
47.39
 405,970 48.32 48.32 47.31 17,440 67,770 -3.1
17/09/2019
48.32
 143,200 48.40 48.55 47.93 390 4,080 -0.2
16/09/2019
48.40
 485,880 47.78 48.86 48.16 118,580 29,000 5.6
13/09/2019
47.78
 183,100 47.55 48.16 47.16 3,700 0 0.2
12/09/2019
47.55
 124,610 47.55 47.93 47.39 80 16,310 -1.0
11/09/2019
47.55
 151,290 47.93 48.16 47.08 29,000 21,000 0.5
10/09/2019
47.93
 512,930 47.86 48.63 47.86 521,910 63,850 28.5

Chính sách bảo mật | Điều khoản sử dụng |