Tập đoàn Xăng Dầu Việt Nam (plx)

38.60
0.10
(0.26%)
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
(2026-05-18) 		-6.65 -14.73% 98,104,100 -4,111,222 0
38.50
45.15
38.60
2 tháng
(2026-04-17) 		-1.45 -3.63% 176,977,900 -5,581,309 0
36.80
45.15
38.60
3 tháng
(2026-03-18) 		-9.95 -20.54% 273,225,500 -7,365,614 -31.7
36.80
48.45
38.60
6 tháng
(2025-12-18) 		3.70 10.63% 758,860,200 -10,876,014 -284.2
34.80
69.50
38.60
12 tháng
(2025-06-23) 		-1.70 -4.23% 1,007,908,500 -42,685,483 -1,395.8
32.70
69.50
38.60
24 tháng
(2024-06-26) 		-2.52 -6.15% 1,366,320,800 -46,889,884 -1,519.0
29.95
69.50
38.60
36 tháng
(2023-07-03) 		4.05 11.76% 1,676,686,600 -52,082,858 -1,723.2
29.70
69.50
38.60
60 tháng
(2021-07-12) 		-5.08 -11.66% 2,337,730,000 -46,570,509 -1,559.4
22.56
69.50
38.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |