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)
16/04/2019
45.32
 775,260 45.32 45.47 44.73 242,500 4,010 14.5
12/04/2019
45.32
 424,050 45.17 45.40 44.80 56,600 9,600 2.9
11/04/2019
45.17
 607,620 45.32 45.55 45.03 1,280 0 0.1
10/04/2019
45.32
 830,410 45.92 45.92 45.10 18,600 5,500 0.8
09/04/2019
45.92
 1,635,520 46.51 46.81 45.92 714,680 117,300 37.1
08/04/2019
46.51
 1,412,570 45.62 46.59 45.70 360,070 19,740 21.1
05/04/2019
45.62
 773,290 45.17 45.70 45.03 145,960 35,500 6.7
04/04/2019
45.17
 608,720 45.17 45.40 45.03 7,100 1,000 0.4
03/04/2019
45.17
 829,910 44.80 45.40 44.73 5,160 1,270 0.2
02/04/2019
44.80
 655,270 45.32 45.84 44.73 470 2,360 -0.1
01/04/2019
45.32
 1,200,470 44.13 45.32 44.36 448,280 189,660 15.7
29/03/2019
44.13
 1,256,540 44.21 44.58 44.06 158,810 13,420 8.7
28/03/2019
44.21
 836,530 43.69 44.36 43.09 205,340 590 12.1
27/03/2019
43.69
 621,860 42.87 43.84 43.09 90,240 16,910 4.3
26/03/2019
42.87
 1,212,450 43.09 43.76 42.72 850 176,840 -10.2
25/03/2019
43.09
 1,861,980 43.84 43.84 42.65 506,290 2,360 29.2
22/03/2019
43.84
 1,606,140 44.21 44.51 43.76 207,010 25,790 10.7
21/03/2019
44.21
 2,115,260 45.84 46.22 43.09 252,920 2,940 15.0
20/03/2019
45.84
 1,699,650 46.14 46.14 45.17 612,760 17,910 36.5
19/03/2019
46.14
 1,816,150 46.44 46.66 45.92 777,500 5,900 48.1
18/03/2019
46.44
 1,714,570 46.36 47.03 45.84 478,980 40,080 27.3
15/03/2019
46.36
 2,274,270 45.47 46.51 45.25 862,040 42,030 50.8
14/03/2019
45.47
 1,532,650 45.92 46.44 45.32 260,870 0 16.1
13/03/2019
45.92
 2,346,380 46.07 46.66 45.77 156,040 2,950 9.5
12/03/2019
46.07
 2,858,810 44.88 46.07 45.17 226,540 8,600 13.3
11/03/2019
44.88
 2,131,290 44.95 45.10 44.43 262,170 16,550 14.8
08/03/2019
44.95
 2,534,770 45.32 45.70 44.73 233,930 13,590 13.4
07/03/2019
45.32
 1,802,470 45.70 46.07 45.25 283,360 2,800 17.2
06/03/2019
45.70
 3,156,200 44.13 45.70 44.13 460,740 8,050 27.2
05/03/2019
44.13
 2,693,520 44.88 45.03 43.91 7,580 5,320 0.1
04/03/2019
44.88
 3,433,740 43.54 45.17 43.54 1,500 5,880 -0.3
01/03/2019
43.54
 2,076,360 41.98 43.61 41.98 46,710 96,080 -2.8
28/02/2019
41.98
 2,532,900 42.13 42.72 41.83 276,390 170,120 6.1
27/02/2019
42.13
 1,784,860 42.35 42.80 41.91 6,600 39,500 -1.9
26/02/2019
42.35
 1,456,500 43.54 43.54 42.35 1,090 258,700 -14.8
25/02/2019
43.54
 1,366,700 43.47 44.13 43.54 429,200 3,850 25.1
22/02/2019
43.47
 1,129,680 43.32 43.84 42.95 304,620 980 17.8
21/02/2019
43.32
 1,723,040 42.20 43.39 42.28 453,110 12,390 25.5
20/02/2019
42.20
 927,820 42.87 42.87 42.05 27,190 49,170 -1.2
19/02/2019
42.87
 1,293,550 43.84 43.84 42.72 462,080 2,500 26.9
18/02/2019
43.84
 2,268,090 42.13 43.84 42.35 580,880 1,960 33.4
15/02/2019
42.13
 1,351,010 42.13 42.80 41.98 35,580 26,190 0.5
14/02/2019
42.13
 1,004,440 42.43 42.65 42.05 117,580 0 6.7
13/02/2019
42.43
 1,941,970 41.39 42.57 41.39 154,660 18,760 7.7
12/02/2019
41.39
 957,300 41.31 41.83 41.16 100,100 65,150 2.0
11/02/2019
41.31
 746,520 39.75 41.31 40.27 27,730 133,350 -5.8
01/02/2019
39.75
 1,199,400 40.05 40.27 39.75 101,930 519,560 -22.4
31/01/2019
40.05
 911,200 39.60 40.57 39.60 8,810 350,930 -18.5
30/01/2019
39.60
 452,470 39.75 39.90 39.60 490 273,330 -14.6
29/01/2019
39.75
 311,730 39.75 39.83 39.45 28,270 120,000 -4.9
28/01/2019
39.75
 516,670 39.97 40.27 39.68 14,440 326,000 -16.7
25/01/2019
39.97
 169,160 39.53 40.05 39.53 11,000 43,600 -1.7
24/01/2019
39.53
 653,530 39.53 39.97 39.45 770 551,680 -29.3
23/01/2019
39.53
 486,420 39.75 40.05 39.38 5,850 255,830 -13.3
22/01/2019
39.75
 729,490 41.09 41.09 39.68 11,460 330,700 -17.2
21/01/2019
41.09
 273,200 40.42 41.53 40.35 0 15,480 -0.9
18/01/2019
40.42
 188,280 40.64 41.01 40.42 3,410 12,110 -0.5
17/01/2019
40.64
 197,100 41.24 41.39 40.64 3,200 2,740 0.0
16/01/2019
41.24
 252,480 41.09 41.83 41.16 27,070 20,110 0.4
15/01/2019
41.09
 230,330 40.79 41.46 40.57 26,350 21,110 0.3
14/01/2019
40.79
 125,040 41.09 41.24 40.20 29,730 17,500 0.7
11/01/2019
41.09
 337,760 40.94 41.61 40.87 45,590 790 2.5
10/01/2019
40.94
 280,830 40.27 41.09 40.42 2,190 0 0.1
09/01/2019
40.27
 343,920 40.20 41.01 40.12 1,200 191,050 -10.3
08/01/2019
40.20
 352,050 41.01 41.24 39.60 241,590 484,920 -13.1
07/01/2019
41.01
 187,920 40.79 41.39 40.94 46,500 8,420 2.1
04/01/2019
40.79
 302,070 39.83 41.01 39.38 41,290 2,000 2.2
03/01/2019
39.83
 450,490 40.42 40.87 39.01 330 200 0.0
02/01/2019
40.42
 380,020 39.38 41.24 40.12 12,980 2,900 0.6
28/12/2018
39.38
 580,760 41.76 41.91 39.38 840 312,810 -16.6
27/12/2018
41.76
 254,840 41.01 42.20 41.61 600 163,970 -9.2
26/12/2018
41.01
 185,570 41.09 41.61 41.01 3,690 39,690 -2.0
25/12/2018
41.09
 594,180 42.05 42.05 40.64 150 8,120 -0.4
24/12/2018
42.05
 241,060 42.43 42.43 41.83 150 514,540 -29.1
21/12/2018
42.43
 400,060 41.53 42.43 40.87 46,500 2,070 2.5
20/12/2018
41.53
 303,240 41.46 41.98 41.24 1,510 11,150 -0.5
19/12/2018
41.46
 749,450 42.20 42.20 41.24 240 31,010 -1.7
18/12/2018
42.20
 766,910 42.35 42.72 41.76 8,380 7,080 0.1
17/12/2018
42.35
 612,200 44.58 44.58 42.35 18,480 6,190 0.7
14/12/2018
44.58
 643,270 45.32 45.77 44.51 8,010 67,510 -3.6
13/12/2018
45.32
 402,150 45.47 45.99 45.32 90 8,230 -0.5
12/12/2018
45.47
 314,290 45.25 45.62 45.17 6,350 68,640 -3.8
11/12/2018
45.25
 279,840 45.62 45.70 45.03 1,460 42,040 -2.5
10/12/2018
45.62
 508,290 45.40 45.92 45.32 200 2,720 -0.2
07/12/2018
45.40
 379,550 44.95 45.55 44.95 9,350 1,950 0.5
06/12/2018
44.95
 496,010 45.17 45.62 44.51 4,360 0 0.3
05/12/2018
45.17
 853,640 45.10 45.99 44.36 166,800 309,100 -8.7
04/12/2018
45.10
 603,600 45.32 45.84 44.80 17,640 4,910 0.8
03/12/2018
45.32
 992,630 43.09 45.47 43.54 157,100 5,740 9.0
30/11/2018
43.09
 210,900 42.65 43.09 42.50 25,000 2,560 1.3
29/11/2018
42.65
 318,590 43.32 43.76 42.65 3,040 91,560 -5.1
28/11/2018
43.32
 214,830 43.17 43.39 42.80 800 20,460 -1.1
27/11/2018
43.17
 262,840 43.17 43.69 42.80 21,810 23,790 -0.1
26/11/2018
43.17
 188,040 43.24 43.24 42.72 16,110 0 0.9
23/11/2018
43.24
 482,860 43.09 44.13 42.80 80,500 1,300 4.6
22/11/2018
43.09
 280,490 43.09 43.61 42.87 2,350 5,650 -0.2
21/11/2018
43.09
 341,850 43.47 43.47 42.35 130 0 0.0
20/11/2018
43.47
 374,070 43.84 43.84 43.09 1,300 2,730 -0.1
19/11/2018
43.84
 461,690 41.91 43.84 42.43 1,000 2,850 -0.1
16/11/2018
41.91
 412,310 40.87 42.20 41.24 0 38,890 -2.2

Chính sách bảo mật | Điều khoản sử dụng |