Tập đoàn Xăng Dầu Việt Nam (plx)

58.50
0.80
(1.39%)
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
(2025-12-30) 		23.15 64.76% 224,712,900 7,598,400 399.2
35.30
60.90
57.70
2 tháng
(2025-12-01) 		24.45 70.97% 264,348,100 6,759,100 370.1
33.70
60.90
57.70
3 tháng
(2025-10-31) 		24.35 70.48% 301,799,400 -678,000 113.6
33.50
60.90
57.70
6 tháng
(2025-08-04) 		22.30 60.93% 429,824,100 -15,361,299 -394.4
32.70
60.90
57.70
12 tháng
(2025-02-03) 		20.87 54.90% 644,923,300 -25,859,814 -746.5
29.95
60.90
57.70
24 tháng
(2024-02-15) 		26.03 79.19% 995,954,300 -25,043,544 -699.7
29.95
60.90
57.70
36 tháng
(2023-02-14) 		24.13 69.40% 1,237,445,900 -37,448,711 -1,137.7
29.70
60.90
57.70
60 tháng
(2021-02-24) 		9.64 19.56% 2,080,586,700 -1,005,695 690.9
22.56
60.90
57.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
29/11/2017
45.31
 1,305,540 44.07 45.53 43.70 349,700 607,000 -15.6
28/11/2017
44.07
 387,960 44.73 44.80 43.85 69,540 23,470 2.8
27/11/2017
44.73
 599,940 44.14 45.24 43.63 249,720 171,050 4.8
24/11/2017
44.14
 485,810 44.36 44.43 43.33 41,600 154,330 -6.8
23/11/2017
44.36
 569,880 45.39 45.46 44.29 48,300 109,450 -3.7
22/11/2017
45.39
 536,080 44.36 45.75 43.99 220,560 1,070 13.6
21/11/2017
44.36
 1,242,580 42.09 45.02 42.38 434,810 119,200 19.1
20/11/2017
42.09
 578,810 40.77 42.23 41.28 24,050 267,390 -13.8
17/11/2017
40.77
 486,410 41.94 41.94 40.77 40,270 144,200 -5.8
16/11/2017
41.94
 260,240 41.72 42.16 41.65 229,230 165,900 3.6
15/11/2017
41.72
 445,550 40.55 42.16 40.77 253,950 70,000 10.4
14/11/2017
40.55
 462,250 40.62 41.06 39.67 109,980 3,500 5.9
13/11/2017
40.62
 580,360 42.53 42.53 39.59 12,590 50 0.7
10/11/2017
42.53
 147,190 42.67 42.67 41.87 37,550 0 2.2
09/11/2017
42.67
 399,080 41.72 42.82 41.35 111,850 320 6.5
08/11/2017
41.72
 197,170 41.06 41.72 40.99 112,880 0 6.4
07/11/2017
41.06
 417,220 40.18 41.72 39.30 323,800 237,840 4.9
06/11/2017
40.18
 590,070 41.94 42.01 39.23 3,790 82,450 -4.4
03/11/2017
41.94
 356,150 41.65 42.53 41.57 196,680 52,870 8.2
02/11/2017
41.65
 708,070 44.58 44.58 41.65 159,070 38,700 7.0
01/11/2017
44.58
 386,030 44.87 45.09 43.99 60,650 124,250 -3.9
31/10/2017
44.87
 205,440 45.46 45.46 44.73 3,070 80,570 -4.8
30/10/2017
45.46
 475,770 45.90 46.34 45.46 241,610 90,320 9.5
27/10/2017
45.90
 265,120 45.46 45.90 45.24 166,090 1,500 10.3
26/10/2017
45.46
 150,610 45.61 45.68 44.58 34,170 31,220 0.2
25/10/2017
45.61
 101,350 45.61 45.68 44.36 50,500 1,500 3.0
24/10/2017
45.61
 298,110 45.75 46.12 44.58 101,060 41,380 3.7
23/10/2017
45.75
 228,920 46.41 46.41 45.46 108,240 100 6.8
20/10/2017
46.41
 326,490 46.41 46.93 46.19 147,900 17,370 8.3
19/10/2017
46.41
 416,860 46.05 46.56 45.83 155,710 8,300 9.3
18/10/2017
46.05
 516,960 45.46 46.41 45.17 142,200 800 8.9
17/10/2017
45.46
 398,400 44.65 45.46 44.43 178,280 800 11.0
16/10/2017
44.65
 258,220 44.65 44.87 44.21 134,090 21,650 6.8
13/10/2017
44.65
 360,640 44.65 44.65 44.29 110,340 0 6.7
12/10/2017
44.65
 276,780 45.31 45.31 44.51 17,060 3,940 0.8
11/10/2017
45.31
 226,180 45.31 45.46 45.24 124,810 30,700 5.8
10/10/2017
45.31
 213,840 44.87 45.31 44.43 102,330 21,800 4.9
09/10/2017
44.87
 174,990 45.24 45.24 44.36 5,430 700 0.3
06/10/2017
45.24
 129,560 45.02 45.68 44.95 24,110 15,750 0.5
05/10/2017
45.02
 254,450 44.29 45.75 44.29 83,100 700 5.1
04/10/2017
44.29
 332,820 44.14 44.51 43.70 2,520 58,150 -3.4
03/10/2017
44.14
 459,660 45.46 45.97 43.63 9,890 11,140 -0.1
02/10/2017
45.46
 331,260 46.27 46.27 45.46 640 1,700 -0.1
29/09/2017
46.27
 611,130 46.85 46.85 46.05 122,650 19,910 6.5
28/09/2017
46.85
 442,750 47.51 47.51 46.78 910 58,710 -3.7
27/09/2017
47.51
 252,960 47.22 47.51 47.22 86,220 26,130 3.9
26/09/2017
47.22
 648,770 47.59 47.88 47.22 356,050 160,670 12.7
25/09/2017
47.59
 358,140 47.37 47.73 47.22 201,300 91,020 7.1
22/09/2017
47.37
 340,680 47.07 47.51 47.07 101,820 48,250 3.5
21/09/2017
47.07
 479,010 46.93 47.66 46.49 2,880 61,050 -3.7
20/09/2017
46.93
 1,065,660 47.81 47.81 46.71 31,150 111,840 -5.2
19/09/2017
47.81
 1,325,010 48.68 48.83 45.39 365,140 16,000 22.8
18/09/2017
48.68
 1,266,740 50.08 50.08 48.68 16,730 81,370 -4.3
15/09/2017
50.08
 3,548,190 50.15 50.15 49.64 3,331,760 2,386,480 64.6
14/09/2017
50.15
 709,380 50.37 50.74 50.15 273,430 107,130 11.4
13/09/2017
50.37
 2,785,080 49.49 50.74 49.49 981,620 318,430 45.6
12/09/2017
49.49
 647,000 49.12 49.49 49.05 426,470 182,300 16.4
11/09/2017
49.12
 484,390 49.05 49.56 49.05 282,960 190,420 6.2
08/09/2017
49.05
 743,570 48.98 49.78 48.76 221,450 142,550 5.3
07/09/2017
48.98
 580,970 49.12 49.34 48.98 264,950 106,050 10.6
06/09/2017
49.12
 525,730 49.12 49.34 48.76 370,820 87,500 19.0
05/09/2017
49.12
 807,400 48.98 49.78 49.05 486,210 168,900 21.3

Chính sách bảo mật | Điều khoản sử dụng |