Tập đoàn Xăng Dầu Việt Nam (plx)

34.40
-0.55
(-1.57%)
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
(2025-11-04) 		0.40 1.17% 38,307,700 -6,142,700 -211.4
33.50
35.20
34.95
2 tháng
(2025-10-06) 		0.45 1.32% 67,868,400 -11,513,900 -393.8
32.70
35.20
34.95
3 tháng
(2025-09-05) 		-2 -5.46% 101,835,000 -18,777,500 -650.0
32.70
36.60
34.95
6 tháng
(2025-06-09) 		-1.20 -3.35% 256,097,100 -30,872,169 -1,081.4
32.70
40.30
34.95
12 tháng
(2024-12-09) 		-4.25 -10.93% 412,610,100 -34,672,169 -1,197.9
29.95
43.06
34.95
24 tháng
(2023-12-15) 		2.66 8.33% 758,813,200 -33,755,444 -1,137.3
29.95
48.96
34.95
36 tháng
(2022-12-20) 		7.74 28.84% 1,004,507,600 -39,021,338 -1,329.3
26.86
48.96
34.95
60 tháng
(2020-12-30) 		-12.60 -26.70% 1,857,359,410 -14,366,785 -35.3
22.56
55.65
34.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/05/2018
48.54
 788,130 48.39 50.22 46.93 229,590 192,600 2.5
02/05/2018
48.39
 837,650 45.24 48.39 46.19 188,960 400 12.4
27/04/2018
45.24
 1,112,190 42.31 45.24 42.23 340,030 104,580 14.3
26/04/2018
42.31
 909,200 45.46 46.12 42.31 166,570 226,290 -3.6
24/04/2018
45.46
 1,222,150 47.37 47.37 44.07 397,600 332,850 4.2
23/04/2018
47.37
 683,680 50.88 52.06 47.37 7,190 158,430 -10.2
20/04/2018
50.88
 733,140 48.98 50.88 48.39 47,600 113,540 -4.5
19/04/2018
48.98
 1,255,730 52.64 52.64 48.98 68,080 248,700 -12.4
18/04/2018
52.64
 1,160,450 54.26 54.77 51.91 50,970 172,600 -8.8
17/04/2018
54.26
 692,890 56.24 56.38 53.82 183,000 166,360 1.3
16/04/2018
56.24
 557,830 56.09 56.38 54.99 200,350 142,740 4.4
13/04/2018
56.09
 948,810 58.66 59.24 54.99 250,280 4,980 19.1
12/04/2018
58.66
 950,990 57.92 58.66 56.97 349,390 120,500 18.2
11/04/2018
57.92
 1,006,130 60.86 61.52 57.92 124,980 219,580 -7.7
10/04/2018
60.86
 557,070 61.15 61.15 59.61 54,640 20,030 2.8
09/04/2018
61.15
 761,600 60.86 61.96 60.71 81,810 143,810 -5.1
06/04/2018
60.86
 891,780 59.68 60.86 59.24 62,710 200,770 -11.2
05/04/2018
59.68
 532,380 60.49 60.86 59.54 58,100 122,600 -5.2
04/04/2018
60.49
 937,700 60.86 61.22 60.05 333,040 206,400 10.4
03/04/2018
60.86
 778,980 62.25 62.62 60.78 91,090 335,280 -20.4
02/04/2018
62.25
 770,760 61.37 62.54 61.08 217,040 177,470 3.4
30/03/2018
61.37
 501,160 60.34 61.52 59.76 116,440 9,160 8.9
29/03/2018
60.34
 374,820 60.78 61.08 59.83 128,400 12,830 9.5
28/03/2018
60.78
 500,520 60.12 61.37 59.10 54,280 6,770 3.9
27/03/2018
60.12
 1,269,680 60.86 61.59 58.88 81,560 205,720 -10.2
26/03/2018
60.86
 1,121,370 62.40 63.06 60.86 45,950 12,860 2.8
23/03/2018
62.40
 1,182,670 63.72 63.72 61.52 375,390 16,670 30.6
22/03/2018
63.72
 1,293,360 63.72 65.11 63.64 155,970 220 13.6
21/03/2018
63.72
 1,797,680 62.69 64.30 62.76 103,350 0 9.0
20/03/2018
62.69
 922,890 63.28 63.94 62.69 36,500 2,210 3.0
19/03/2018
63.28
 1,156,350 60.86 63.42 61.96 56,180 4,530 4.5
16/03/2018
60.86
 2,039,440 59.46 62.40 59.54 175,760 935,620 -63.0
15/03/2018
59.46
 665,400 59.54 60.12 58.88 98,000 287,780 -15.3
14/03/2018
59.54
 511,470 59.76 60.86 59.54 23,080 80,900 -4.7
13/03/2018
59.76
 932,770 60.42 61.08 58.44 47,040 123,480 -6.2
12/03/2018
60.42
 507,620 61.59 62.54 60.42 15,990 51,000 -2.9
09/03/2018
61.59
 552,480 62.32 63.06 61.44 153,730 100,000 4.5
08/03/2018
62.32
 676,110 61.08 62.47 60.49 63,330 120,360 -4.8
07/03/2018
61.08
 833,790 63.50 63.50 60.86 18,320 164,600 -12.4
06/03/2018
63.50
 838,820 60.93 63.79 60.86 205,850 14,770 16.2
05/03/2018
60.93
 1,014,150 63.79 64.89 60.93 4,210 89,250 -7.4
02/03/2018
63.79
 849,060 63.94 63.94 62.54 60,400 252,670 -16.6
01/03/2018
63.94
 1,258,110 65.92 65.92 63.13 28,230 275,300 -21.8
28/02/2018
65.92
 1,820,920 64.45 66.72 63.06 473,320 336,840 12.1
27/02/2018
64.45
 845,450 64.89 65.62 63.42 77,110 243,320 -14.6
26/02/2018
64.89
 2,159,560 60.78 65.04 62.32 509,150 47,460 40.6
23/02/2018
60.78
 2,058,340 56.82 60.78 57.34 346,710 47,000 24.1
22/02/2018
56.82
 622,310 58.44 58.58 55.72 132,140 5,950 10.0
21/02/2018
58.44
 803,170 57.34 59.24 57.70 170,000 120,740 3.9
13/02/2018
57.34
 546,150 57.12 58.14 57.19 8,600 53,400 -3.5
12/02/2018
57.12
 750,900 53.60 57.12 53.60 293,790 92,330 15.5
09/02/2018
53.60
 770,290 56.53 56.53 52.64 40,400 146,960 -7.7
08/02/2018
56.53
 459,780 58.58 58.58 56.46 148,620 0 11.6
07/02/2018
58.58
 1,566,120 55.72 58.80 56.90 668,490 229,000 35.2
06/02/2018
55.72
 1,071,710 59.90 59.90 55.72 20,000 132,660 -8.7
05/02/2018
59.90
 1,590,460 64.38 64.38 59.90 386,640 134,600 21.3
02/02/2018
64.38
 992,010 64.96 64.96 63.35 357,260 4,590 30.8
01/02/2018
64.96
 723,200 64.89 65.99 64.38 235,670 72,210 14.5
31/01/2018
64.89
 1,946,140 65.62 68.19 62.40 569,200 93,060 42.8
30/01/2018
65.62
 1,593,930 67.31 67.31 63.64 325,120 419,830 -8.4
29/01/2018
67.31
 1,706,230 68.19 68.19 66.43 765,130 584,920 16.5
26/01/2018
68.19
 1,662,110 68.26 69.07 65.99 342,850 8,590 31.1
25/01/2018
68.26
 2,924,920 68.26 70.02 68.04 1,050,460 740 97.9
22/01/2018
68.26
 1,527,840 67.38 69.21 65.99 66,460 45,410 2.0
19/01/2018
67.38
 2,791,600 63.64 67.38 63.64 758,010 800,260 -4.0
18/01/2018
63.64
 2,552,170 63.20 64.01 60.12 359,970 793,970 -37.2
17/01/2018
63.20
 1,459,300 66.72 67.68 63.20 149,680 58,420 8.4
16/01/2018
66.72
 1,556,760 66.36 67.97 65.18 451,860 87,860 32.9
15/01/2018
66.36
 1,470,780 63.57 66.72 63.06 152,610 6,650 12.9
12/01/2018
63.57
 1,928,010 64.67 66.87 63.06 295,740 87,100 18.6
11/01/2018
64.67
 1,057,380 62.32 65.11 61.37 481,650 53,900 37.0
10/01/2018
62.32
 1,428,940 60.93 63.06 60.86 331,870 66,210 22.6
09/01/2018
60.93
 1,278,870 61.59 62.32 60.49 16,910 26,900 -0.9
08/01/2018
61.59
 1,164,450 57.92 61.81 57.63 81,920 7,450 6.2
05/01/2018
57.92
 1,368,060 57.63 58.22 56.60 199,300 26,200 13.6
04/01/2018
57.63
 1,439,440 55.14 57.63 55.28 432,630 32,300 31.0
03/01/2018
55.14
 1,096,830 54.99 55.58 54.48 81,390 30 6.1
02/01/2018
54.99
 1,142,760 54.99 56.09 54.18 84,120 53,850 2.2
29/12/2017
54.99
 1,458,000 54.26 56.09 53.52 379,820 5,000 28.2
28/12/2017
54.26
 1,381,580 53.67 54.62 52.94 224,320 154,300 5.2
27/12/2017
53.67
 1,163,520 53.67 54.48 52.79 79,680 65,650 1.0
26/12/2017
53.67
 1,344,510 52.72 53.89 52.72 138,870 23,200 8.5
25/12/2017
52.72
 1,751,990 50.59 52.72 50.44 82,070 10,000 5.1
22/12/2017
50.59
 894,560 51.10 51.10 50.00 28,730 156,220 -8.8
21/12/2017
51.10
 923,560 51.32 52.06 50.74 216,090 21,750 13.7
20/12/2017
51.32
 2,730,440 49.12 51.98 49.42 161,700 42,060 8.3
19/12/2017
49.12
 1,286,100 48.32 49.78 47.88 70,690 11,930 3.9
18/12/2017
48.32
 428,870 47.66 48.61 47.66 170 3,700 -0.2
15/12/2017
47.66
 340,040 47.51 47.66 47.00 173,070 72,850 6.5
14/12/2017
47.51
 370,260 45.68 47.59 45.46 100,670 0 6.4
13/12/2017
45.68
 649,540 47.00 47.66 45.39 51,610 281,500 -14.4
12/12/2017
47.00
 778,430 47.22 47.95 44.73 90,040 162,200 -4.6
11/12/2017
47.22
 306,410 48.32 48.32 47.22 142,250 78,310 4.1
08/12/2017
48.32
 533,660 47.22 49.05 46.63 214,460 207,240 0.6
07/12/2017
47.22
 661,200 48.39 48.76 46.85 152,850 147,900 0.3
06/12/2017
48.39
 710,670 48.76 49.34 47.66 163,600 63,470 6.6
05/12/2017
48.76
 1,170,480 48.54 49.78 48.03 413,360 35,600 25.3
04/12/2017
48.54
 750,070 47.81 48.68 47.29 186,440 6,630 11.9
01/12/2017
47.81
 1,338,940 45.46 47.81 45.46 398,370 200,710 12.8
30/11/2017
45.46
 714,320 45.31 45.97 45.39 9,040 70,400 -3.8

Chính sách bảo mật | Điều khoản sử dụng |