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)
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
21/09/2018
54.49
 1,786,260 54.87 55.18 54.26 269,560 862,170 -41.9
20/09/2018
54.87
 701,700 54.41 54.95 54.34 4,150 34,660 -2.2
19/09/2018
54.41
 887,800 54.95 55.64 54.41 258,910 50,190 14.9
18/09/2018
54.95
 613,920 54.80 55.03 53.95 150,010 700 10.6
17/09/2018
54.80
 871,820 54.34 55.34 53.57 304,430 12,740 20.7
14/09/2018
54.34
 1,147,060 53.72 54.41 53.03 305,400 18,170 20.2
13/09/2018
53.72
 1,349,440 54.64 55.34 53.49 3,120 20,610 -1.2
12/09/2018
54.64
 1,294,740 53.87 55.34 54.10 146,780 33,700 8.1
11/09/2018
53.87
 734,210 53.49 54.10 53.26 59,000 4,870 3.8
10/09/2018
53.49
 1,877,740 52.18 54.10 52.18 1,460 77,040 -5.3
07/09/2018
52.18
 592,540 51.64 52.26 51.41 38,500 8,800 2.0
06/09/2018
51.64
 924,700 51.57 52.03 51.26 302,160 225,900 5.1
05/09/2018
51.57
 1,307,880 51.87 52.26 51.03 220 3,470 -0.2
04/09/2018
51.87
 735,330 52.18 52.95 51.72 9,170 8,750 0.0
31/08/2018
52.18
 465,030 52.95 53.64 52.18 19,530 8,640 0.8
30/08/2018
52.95
 971,010 51.80 52.95 51.33 270 10,600 -0.7
29/08/2018
51.80
 1,403,870 53.10 53.10 51.57 760 107,180 -7.2
28/08/2018
53.10
 859,970 52.95 53.41 52.41 243,850 3,560 16.6
27/08/2018
52.95
 893,630 52.33 53.34 52.33 293,840 5,660 19.8
24/08/2018
52.33
 2,117,990 50.72 52.57 50.41 106,060 210,170 -7.0
23/08/2018
50.72
 535,200 50.49 51.26 50.33 33,210 12,600 1.4
22/08/2018
50.49
 681,810 50.64 51.57 50.41 15,780 4,220 0.8
21/08/2018
50.64
 753,180 50.41 51.10 49.87 7,610 5,910 0.1
20/08/2018
50.41
 1,133,600 49.41 51.18 49.26 9,030 50,560 -2.7
17/08/2018
49.41
 530,720 49.72 50.18 49.26 163,110 27,610 8.7
16/08/2018
49.72
 1,441,710 48.33 50.03 46.95 422,490 18,650 25.6
15/08/2018
48.33
 733,050 50.49 50.56 48.26 81,760 13,550 4.3
14/08/2018
50.49
 628,640 51.18 51.18 50.10 410 14,700 -0.9
13/08/2018
51.18
 1,369,790 49.18 51.18 48.49 193,990 183,300 0.6
10/08/2018
49.18
 665,110 48.41 49.18 47.79 13,800 28,740 -0.9
09/08/2018
48.41
 848,730 48.49 49.49 47.72 150,960 103,860 2.9
08/08/2018
48.49
 560,540 48.18 49.10 48.18 33,330 7,520 1.6

Chính sách bảo mật | Điều khoản sử dụng |