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)
14/11/2018
40.87
 787,180 41.98 42.35 40.72 63,670 80,000 -0.9
13/11/2018
41.98
 333,320 42.95 42.95 41.91 330 600 -0.0
12/11/2018
42.95
 410,770 42.35 43.02 41.39 50 103,190 -5.9
09/11/2018
42.35
 630,020 44.13 44.28 42.35 3,990 150,200 -8.5
08/11/2018
44.13
 363,900 44.21 44.80 44.13 7,150 0 0.4
07/11/2018
44.21
 681,890 44.80 44.95 43.61 7,730 102,760 -5.7
06/11/2018
44.80
 542,890 45.32 45.84 44.80 95,750 3,900 5.6
05/11/2018
45.32
 515,190 44.65 45.62 43.91 97,340 2,110 5.7
02/11/2018
44.65
 653,960 43.17 45.17 43.39 2,880 47,300 -2.6
01/11/2018
43.17
 420,040 44.21 44.58 43.09 9,840 25,640 -0.9
31/10/2018
44.21
 758,610 42.50 44.36 42.87 280 122,570 -7.2
30/10/2018
42.50
 521,300 42.35 43.39 41.53 17,070 22,740 -0.3
29/10/2018
42.35
 368,560 42.87 42.87 41.91 12,400 43,040 -1.7
26/10/2018
42.87
 746,900 42.57 43.76 42.87 263,430 26,910 13.7
25/10/2018
42.57
 1,015,970 41.46 42.57 39.68 41,120 217,480 -9.7
24/10/2018
41.46
 669,070 43.09 43.47 41.46 2,380 74,300 -4.1
23/10/2018
43.09
 753,750 44.88 44.95 42.28 6,240 31,000 -1.5
22/10/2018
44.88
 458,870 46.07 46.66 44.88 100 22,230 -1.4
19/10/2018
46.07
 480,870 46.81 46.81 45.17 71,000 111,590 -2.5
18/10/2018
46.81
 208,850 47.11 47.18 46.14 48,650 1,070 3.0
17/10/2018
47.11
 832,180 47.11 48.22 46.88 223,320 679,660 -29.0
16/10/2018
47.11
 392,600 46.59 47.40 46.44 12,070 58,730 -3.0
15/10/2018
46.59
 556,180 47.70 47.85 46.07 175,130 213,410 -2.4
12/10/2018
47.70
 808,250 46.74 47.85 46.07 355,600 154,900 12.7
11/10/2018
46.74
 1,631,410 49.78 49.78 46.36 190,720 51,570 8.8
10/10/2018
49.78
 431,240 49.86 50.30 49.63 6,690 29,550 -1.5
09/10/2018
49.86
 547,390 49.63 50.30 49.78 36,460 3,400 2.2
08/10/2018
49.63
 1,448,090 51.27 51.27 49.41 390 195,860 -13.2
05/10/2018
51.27
 761,890 53.13 53.13 51.27 6,760 2,510 0.3
04/10/2018
53.13
 501,260 52.53 53.27 52.53 18,540 3,890 1.0
03/10/2018
52.53
 461,970 52.75 52.83 52.38 6,620 2,450 0.3
02/10/2018
52.75
 640,350 53.20 53.79 52.38 4,030 23,860 -1.4
01/10/2018
53.20
 905,790 52.75 53.94 52.68 354,890 94,510 18.7
28/09/2018
52.75
 798,310 53.57 54.02 52.75 1,250 24,760 -1.7
27/09/2018
53.57
 786,580 53.50 53.87 53.13 8,740 2,840 0.4
26/09/2018
53.50
 1,070,320 54.31 54.31 53.50 2,600 6,460 -0.3
25/09/2018
54.31
 842,810 54.24 54.91 54.17 42,200 160 3.1
24/09/2018
54.24
 1,223,920 52.60 54.31 52.75 11,610 125,170 -8.2
21/09/2018
52.60
 1,786,260 52.98 53.27 52.38 269,560 862,170 -41.9
20/09/2018
52.98
 701,700 52.53 53.05 52.46 4,150 34,660 -2.2
19/09/2018
52.53
 887,800 53.05 53.72 52.53 258,910 50,190 14.9
18/09/2018
53.05
 613,920 52.90 53.13 52.08 150,010 700 10.6
17/09/2018
52.90
 871,820 52.46 53.42 51.71 304,430 12,740 20.7
14/09/2018
52.46
 1,147,060 51.86 52.53 51.19 305,400 18,170 20.2
13/09/2018
51.86
 1,349,440 52.75 53.42 51.64 3,120 20,610 -1.2
12/09/2018
52.75
 1,294,740 52.01 53.42 52.23 146,780 33,700 8.1
11/09/2018
52.01
 734,210 51.64 52.23 51.42 59,000 4,870 3.8
10/09/2018
51.64
 1,877,740 50.38 52.23 50.38 1,460 77,040 -5.3
07/09/2018
50.38
 592,540 49.86 50.45 49.63 38,500 8,800 2.0
06/09/2018
49.86
 924,700 49.78 50.23 49.48 302,160 225,900 5.1
05/09/2018
49.78
 1,307,880 50.08 50.45 49.26 220 3,470 -0.2
04/09/2018
50.08
 735,330 50.38 51.12 49.93 9,170 8,750 0.0
31/08/2018
50.38
 465,030 51.12 51.79 50.38 19,530 8,640 0.8
30/08/2018
51.12
 971,010 50.00 51.12 49.56 270 10,600 -0.7
29/08/2018
50.00
 1,403,870 51.27 51.27 49.78 760 107,180 -7.2
28/08/2018
51.27
 859,970 51.12 51.56 50.60 243,850 3,560 16.6
27/08/2018
51.12
 893,630 50.52 51.49 50.52 293,840 5,660 19.8
24/08/2018
50.52
 2,117,990 48.96 50.75 48.67 106,060 210,170 -7.0
23/08/2018
48.96
 535,200 48.74 49.48 48.59 33,210 12,600 1.4
22/08/2018
48.74
 681,810 48.89 49.78 48.67 15,780 4,220 0.8
21/08/2018
48.89
 753,180 48.67 49.34 48.15 7,610 5,910 0.1
20/08/2018
48.67
 1,133,600 47.70 49.41 47.55 9,030 50,560 -2.7
17/08/2018
47.70
 530,720 48.00 48.44 47.55 163,110 27,610 8.7
16/08/2018
48.00
 1,441,710 46.66 48.30 45.32 422,490 18,650 25.6
15/08/2018
46.66
 733,050 48.74 48.82 46.59 81,760 13,550 4.3
14/08/2018
48.74
 628,640 49.41 49.41 48.37 410 14,700 -0.9
13/08/2018
49.41
 1,369,790 47.48 49.41 46.81 193,990 183,300 0.6
10/08/2018
47.48
 665,110 46.74 47.48 46.14 13,800 28,740 -0.9
09/08/2018
46.74
 848,730 46.81 47.78 46.07 150,960 103,860 2.9
08/08/2018
46.81
 560,540 46.51 47.40 46.51 33,330 7,520 1.6
07/08/2018
46.51
 763,020 47.48 47.55 46.36 237,460 13,560 14.1
06/08/2018
47.48
 701,070 46.51 47.85 45.92 155,230 11,450 9.2
03/08/2018
46.51
 1,312,750 45.84 47.55 46.07 69,930 22,960 3.0
02/08/2018
45.84
 951,560 45.55 45.92 45.10 58,010 13,440 2.7
01/08/2018
45.55
 747,160 44.95 46.51 45.03 24,380 90 1.5
31/07/2018
44.95
 1,559,950 43.09 45.99 42.87 163,730 240,150 -4.7
30/07/2018
43.09
 668,090 42.13 43.09 42.43 5,750 12,880 -0.4
27/07/2018
42.13
 287,950 41.61 42.57 41.61 23,390 3,380 1.1
26/07/2018
41.61
 407,460 42.28 42.28 41.39 34,070 0 1.9
25/07/2018
42.28
 436,720 42.35 43.09 42.28 46,370 600 2.6
24/07/2018
42.35
 376,550 42.50 42.95 41.83 13,510 88,420 -4.3
23/07/2018
42.50
 628,000 41.68 43.54 41.61 127,480 9,980 6.8
20/07/2018
41.68
 480,790 42.80 42.80 41.68 34,560 51,460 -1.0
19/07/2018
42.80
 408,530 42.35 43.24 42.20 88,460 0 5.1
18/07/2018
42.35
 771,000 40.12 42.35 40.57 6,780 208,460 -11.2
17/07/2018
40.12
 308,540 40.42 40.79 39.38 30 58,150 -3.1
16/07/2018
40.42
 227,950 40.12 40.87 39.75 4,840 55,030 -2.7
13/07/2018
40.12
 266,960 39.75 40.72 39.97 780 26,440 -1.4
12/07/2018
39.75
 139,300 40.12 40.64 39.23 2,290 16,600 -0.8
11/07/2018
40.12
 406,410 40.87 40.87 38.71 111,110 30,650 4.3
10/07/2018
40.87
 301,320 40.87 41.98 40.87 373,150 395,600 -1.2
09/07/2018
40.87
 358,880 40.42 42.28 40.87 200,940 200 11.3
06/07/2018
40.42
 683,880 39.23 41.68 38.49 255,170 106,670 7.9
05/07/2018
39.23
 498,150 41.31 41.61 39.23 252,730 61,100 10.2
04/07/2018
41.31
 319,770 40.94 41.98 40.27 39,390 1,220 2.1
03/07/2018
40.94
 446,650 43.47 43.47 40.87 69,640 117,870 -2.7
02/07/2018
43.47
 488,920 43.47 43.61 41.53 221,550 7,180 12.4
29/06/2018
43.47
 149,200 43.84 44.51 43.47 34,600 0 2.0
28/06/2018
43.84
 410,520 44.43 44.43 43.09 74,310 150 4.4
27/06/2018
44.43
 331,450 45.03 46.07 44.43 103,390 180 6.3

Chính sách bảo mật | Điều khoản sử dụng |