Tập đoàn Xăng Dầu Việt Nam (plx)

48.45
2.80
(6.13%)
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) 		-8.90 -16.01% 153,837,800 -11,420,100 -655.9
45.65
69.50
45.65
2 tháng
(2026-01-16) 		-5.30 -10.19% 355,577,800 -6,447,800 -389.8
45.65
69.50
45.65
3 tháng
(2025-12-17) 		12.05 34.78% 485,183,100 -4,182,700 -287.2
34.65
69.50
45.65
6 tháng
(2025-09-18) 		11.10 31.18% 583,472,100 -21,518,600 -883.1
32.70
69.50
45.65
12 tháng
(2025-03-24) 		6.79 17.01% 829,323,300 -38,784,856 -1,478.5
29.95
69.50
45.65
24 tháng
(2024-03-27) 		11.32 31.98% 1,195,139,500 -39,023,031 -1,467.0
29.95
69.50
45.65
36 tháng
(2023-04-03) 		12.39 36.10% 1,443,393,600 -45,581,954 -1,733.3
29.70
69.50
45.65
60 tháng
(2021-04-12) 		-1.36 -2.83% 2,236,427,500 -27,113,095 -823.8
22.56
69.50
45.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/10/2025
33.55
 1,940,900 33.70 33.75 33.45 127,800 790,700 -22.2
16/10/2025
33.70
 1,735,700 33.70 33.90 33.40 130,300 897,600 -25.8
15/10/2025
33.70
 1,660,100 33.60 33.90 33.55 11,400 742,300 -24.6
14/10/2025
33.60
 1,916,500 34.05 34.30 33.50 213,900 725,500 -17.3
13/10/2025
34.05
 1,238,600 33.70 34.05 33.55 106,300 168,300 -2.1
10/10/2025
34.05
 1,171,100 34.15 34.25 33.95 18,100 368,300 -11.9
09/10/2025
34.10
 1,216,800 34 34.40 33.85 0 0 0
08/10/2025
33.95
 1,039,400 34.30 34.40 33.90 93,200 345,900 -8.6
07/10/2025
33.90
 891,600 34.30 34.35 33.90 19,800 95,300 -2.6
06/10/2025
34.15
 921,500 34 34.15 33.70 128,600 324,500 -6.6
03/10/2025
33.45
 2,004,500 34.15 34.15 33.30 40,200 323,700 -9.5
02/10/2025
34
 1,039,500 34.15 34.35 34 72,900 307,300 -8.0
01/10/2025
34.15
 696,000 34.20 34.45 34.15 61,300 320,100 -8.9
30/09/2025
34.20
 1,610,600 34.75 34.80 34 20,200 250,500 -7.9
29/09/2025
34.75
 1,020,300 35.20 35.30 34.65 19,100 436,400 -14.6
26/09/2025
34.80
 804,600 35.30 35.30 34.80 19,200 158,200 -4.9
25/09/2025
35.05
 1,032,600 35.15 35.30 35.05 145,500 373,200 -8.0
24/09/2025
35
 1,194,300 34.80 35.05 34.60 33,400 615,500 -20.2
23/09/2025
34.75
 1,169,300 35 35.20 34.75 47,700 640,400 -20.7
22/09/2025
34.85
 1,866,700 35.40 35.55 34.85 5,200 413,100 -14.3
19/09/2025
35.35
 2,152,000 35.55 35.75 35.30 2,700 662,200 -23.4
18/09/2025
35.60
 1,609,700 36.10 36.15 35.55 68,800 391,700 -11.6
17/09/2025
36.10
 1,910,400 36.15 36.65 36 235,700 485,700 -9.1
16/09/2025
35.95
 2,344,000 36 36.30 35.80 206,500 503,900 -10.7
15/09/2025
35.75
 1,254,400 36 36.05 35.60 100,900 547,700 -16.0
12/09/2025
35.60
 1,759,700 35.40 36 35.25 236,600 574,600 -12.1
11/09/2025
35.35
 2,030,600 35.60 35.70 34.85 131,700 302,900 -6.0
10/09/2025
35.40
 951,800 35.60 35.85 35.25 46,300 351,700 -10.8
09/09/2025
35.45
 1,657,600 35.55 35.70 35.15 99,800 506,800 -14.4
08/09/2025
35.50
 3,117,400 36.50 36.60 35.50 92,100 458,900 -13.3
05/09/2025
36.60
 2,740,600 36.80 37.20 36.60 376,300 701,200 -11.9
04/09/2025
36.65
 1,443,500 36.60 37 36.50 50,200 439,000 -14.2
03/09/2025
36.55
 1,410,600 36.40 36.95 36.30 255,000 690,900 -15.9
29/08/2025
36.10
 1,694,600 36.50 36.50 36.05 142,900 236,000 -3.4
28/08/2025
36.15
 1,883,600 36.45 36.80 36.10 42,001 234,400 0
27/08/2025
36.40
 1,392,400 36.35 36.85 36.15 209,300 471,800 -9.6
26/08/2025
36.35
 1,245,400 36 36.40 35.90 324,400 723,000 -14.3
25/08/2025
35.85
 2,063,900 36.10 36.50 35.75 30,200 432,900 -14.5
22/08/2025
35.95
 3,927,900 36.70 36.85 35.85 179,600 194,800 -0.6
21/08/2025
36.90
 2,486,700 37 37.40 36.70 32,700 270,300 -8.8
20/08/2025
37
 4,907,300 38.30 38.35 36.65 233,200 1,075,700 -31.7
19/08/2025
38.35
 4,029,200 38.80 39.30 38.35 122,800 166,000 -1.6
18/08/2025
38.80
 3,223,300 39.20 39.35 38.45 177,000 577,200 -15.5
15/08/2025
38.50
 7,512,200 38 39.75 37.70 1,084,400 502,400 22.3
14/08/2025
37.90
 2,328,900 38.40 38.40 37.55 187,600 197,500 -0.4
13/08/2025
38
 3,546,500 38.65 38.95 37.50 151,000 680,100 -20.2
12/08/2025
38.50
 4,940,600 38 38.85 37.65 773,200 78,300 26.4
11/08/2025
37.95
 2,344,600 38.25 38.50 37.65 33,900 311,300 -10.5
08/08/2025
38.20
 6,375,200 37.10 38.50 37.10 759,100 616,600 5.3
07/08/2025
37.10
 2,324,500 37.50 37.55 37 50,500 115,100 -2.4
06/08/2025
37.45
 2,980,400 36.80 37.60 36.70 419,700 38,100 14.1
05/08/2025
36.60
 3,923,500 36.90 37.10 36.20 588,400 211,700 13.9
04/08/2025
36.60
 2,611,700 36.30 36.85 36 104,800 710,900 -22.1
01/08/2025
35.80
 3,046,700 36.25 36.30 35.65 62,400 1,485,600 -51.2
31/07/2025
36.25
 2,104,500 36.60 37.10 36.15 4,300 740,200 -26.7
30/07/2025
36.30
 3,099,700 37 37 36.20 302,100 994,000 -25.2
29/07/2025
36.50
 7,470,400 37.90 38.50 36.50 657,800 2,240,700 -59.1
28/07/2025
37.85
 3,965,000 38.15 38.20 37.70 6,400 1,173,600 -44.2
25/07/2025
38.10
 2,922,100 38.20 38.60 38 16,400 338,400 -12.3
24/07/2025
38.10
 4,400,700 37.35 38.20 37.30 376,600 580,900 -7.8
23/07/2025
37.25
 2,046,600 37.25 37.50 37 87,000 406,400 -11.9
22/07/2025
37.15
 1,523,400 37.10 37.15 36.90 29,900 13,000 0.6
21/07/2025
37.10
 1,174,400 37.55 37.60 37.10 500 176,300 -6.5
18/07/2025
37.30
 2,295,400 37.15 37.60 37.15 272,600 267,600 0.2
17/07/2025
37.10
 1,791,300 37.25 37.35 37.05 5,500 214,400 -7.8
16/07/2025
37.25
 1,734,200 37.30 37.50 37.05 32,400 266,000 -8.7
15/07/2025
37.30
 1,511,400 37.50 37.70 37.30 105,400 313,100 -7.8
14/07/2025
37.50
 1,239,200 37.90 37.90 37.30 13,500 179,900 -6.3
11/07/2025
37.70
 1,223,000 37.90 37.95 37.60 221,800 225,800 0
10/07/2025
37.90
 1,682,800 37.50 38.35 37.45 50,500 206,900 0
09/07/2025
37.45
 1,348,500 37.50 37.85 37.35 81,630 215,900 0
08/07/2025
37.30
 1,229,900 37.10 37.35 37.10 89,100 229,300 -5.2
07/07/2025
37.10
 984,200 37.25 37.30 37 9,000 156,900 -5.5
04/07/2025
37.25
 937,200 37 37.30 37 29,300 151,900 -4.5
03/07/2025
37
 781,500 37.20 37.40 37 33,000 96,600 -2.4
02/07/2025
36.95
 678,300 36.90 37.10 36.85 26,800 10,000 0.6
01/07/2025
36.90
 1,078,100 37.25 37.25 36.90 700 86,200 -3.2
30/06/2025
37.25
 930,200 37.30 37.50 37 10,600 41,200 -1.1
27/06/2025
37.30
 573,000 37.10 37.60 36.95 0 55,200 -2.0
26/06/2025
37.05
 1,507,600 37.30 37.70 36.85 160,900 318,000 -5.8
25/06/2025
37.30
 1,860,000 38 38.40 37.10 26,300 17,400 0.3
24/06/2025
38.05
 2,964,800 37.80 38.90 37.80 226,100 285,100 -2.3
23/06/2025
40.20
 3,038,400 41.85 41.85 40 70,900 477,400 -16.5
20/06/2025
39.15
 1,434,800 39.55 39.80 38.65 141,100 431,500 -11.4
19/06/2025
39.55
 2,533,800 39.15 39.90 38.25 95,400 273,200 -7.1
18/06/2025
39
 2,508,200 40 40.20 39 484,000 1,051,100 -22.2
17/06/2025
39.05
 2,712,900 40.35 40.35 38.95 187,300 17,900 6.6
16/06/2025
40.30
 5,736,900 40 40.30 38.65 518,200 428,400 3.6
13/06/2025
37.70
 5,447,600 36.10 37.70 36.10 1,071,000 132,800 35.0
12/06/2025
35.25
 600,800 35.45 35.70 35.20 21,100 22,300 -0.0
11/06/2025
34.95
 897,800 35.50 35.50 34.95 17,100 29,900 -0.5
10/06/2025: Cổ tức tiền mặt tỉ lệ: 12%
10/06/2025
35.50
 651,600 35.80 35.80 35.30 9,000 21,700 -0.5
09/06/2025
35.80
 1,998,700 36.24 36.24 35.36 2,400 255,900 -9.4
06/06/2025
36.19
 3,673,900 35.07 36.57 35.07 278,300 63,800 7.9
05/06/2025
34.93
 1,411,300 35.27 35.32 34.78 54,100 317,600 -9.5
04/06/2025
34.88
 2,128,200 34.64 35.56 34.59 192,400 90,000 3.7
03/06/2025
34.49
 1,206,000 34.59 34.69 34.45 53,000 82,500 -1.1
02/06/2025
34.45
 1,837,700 33.77 34.45 33.57 393,500 100,600 10.3
30/05/2025
33.38
 760,700 33.57 33.91 33.38 13,600 140,400 -4.4
29/05/2025
33.77
 1,258,000 34.40 34.40 33.67 2,300 693,200 -24.2

Chính sách bảo mật | Điều khoản sử dụng |