Tập đoàn Xăng Dầu Việt Nam (plx)

46
-2.45
(-5.06%)
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) 		-7.15 -12.86% 164,163,100 -10,582,300 -618.5
45.65
69.50
46
2 tháng
(2026-01-19) 		-7.15 -12.86% 351,577,300 -4,870,100 -314.6
45.65
69.50
46
3 tháng
(2025-12-19) 		13.60 39.02% 491,319,100 -3,777,400 -265.0
34.85
69.50
46
6 tháng
(2025-09-22) 		13.60 39.02% 590,035,700 -19,698,400 -810.8
32.70
69.50
46
12 tháng
(2025-03-24) 		8.54 21.39% 839,648,600 -37,947,056 -1,441.1
29.95
69.50
46
24 tháng
(2024-03-29) 		13.72 39.50% 1,202,905,000 -38,475,231 -1,440.5
29.95
69.50
46
36 tháng
(2023-04-04) 		13.73 39.53% 1,452,266,900 -44,463,914 -1,685.4
29.70
69.50
46
60 tháng
(2021-04-14) 		0.99 2.09% 2,243,692,600 -26,603,195 -804.7
22.56
69.50
46
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |