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)
25/01/2018
65.90
 2,924,920 65.90 67.60 65.69 1,050,460 740 97.9
22/01/2018
65.90
 1,527,840 65.05 66.82 63.71 66,460 45,410 2.0
19/01/2018
65.05
 2,791,600 61.44 65.05 61.44 758,010 800,260 -4.0
18/01/2018
61.44
 2,552,170 61.02 61.80 58.04 359,970 793,970 -37.2
17/01/2018
61.02
 1,459,300 64.41 65.33 61.02 149,680 58,420 8.4
16/01/2018
64.41
 1,556,760 64.06 65.62 62.93 451,860 87,860 32.9
15/01/2018
64.06
 1,470,780 61.37 64.41 60.88 152,610 6,650 12.9
12/01/2018
61.37
 1,928,010 62.43 64.56 60.88 295,740 87,100 18.6
11/01/2018
62.43
 1,057,380 60.17 62.86 59.25 481,650 53,900 37.0
10/01/2018
60.17
 1,428,940 58.82 60.88 58.75 331,870 66,210 22.6
09/01/2018
58.82
 1,278,870 59.46 60.17 58.40 16,910 26,900 -0.9
08/01/2018
59.46
 1,164,450 55.92 59.67 55.64 81,920 7,450 6.2
05/01/2018
55.92
 1,368,060 55.64 56.20 54.65 199,300 26,200 13.6
04/01/2018
55.64
 1,439,440 53.23 55.64 53.37 432,630 32,300 31.0
03/01/2018
53.23
 1,096,830 53.09 53.65 52.59 81,390 30 6.1
02/01/2018
53.09
 1,142,760 53.09 54.15 52.31 84,120 53,850 2.2
29/12/2017
53.09
 1,458,000 52.38 54.15 51.67 379,820 5,000 28.2
28/12/2017
52.38
 1,381,580 51.81 52.73 51.11 224,320 154,300 5.2
27/12/2017
51.81
 1,163,520 51.81 52.59 50.97 79,680 65,650 1.0
26/12/2017
51.81
 1,344,510 50.89 52.03 50.89 138,870 23,200 8.5
25/12/2017
50.89
 1,751,990 48.84 50.89 48.70 82,070 10,000 5.1
22/12/2017
48.84
 894,560 49.34 49.34 48.28 28,730 156,220 -8.8
21/12/2017
49.34
 923,560 49.55 50.26 48.98 216,090 21,750 13.7
20/12/2017
49.55
 2,730,440 47.43 50.19 47.71 161,700 42,060 8.3
19/12/2017
47.43
 1,286,100 46.65 48.06 46.22 70,690 11,930 3.9
18/12/2017
46.65
 428,870 46.01 46.93 46.01 170 3,700 -0.2
15/12/2017
46.01
 340,040 45.87 46.01 45.37 173,070 72,850 6.5
14/12/2017
45.87
 370,260 44.10 45.94 43.89 100,670 0 6.4
13/12/2017
44.10
 649,540 45.37 46.01 43.82 51,610 281,500 -14.4
12/12/2017
45.37
 778,430 45.59 46.29 43.18 90,040 162,200 -4.6
11/12/2017
45.59
 306,410 46.65 46.65 45.59 142,250 78,310 4.1
08/12/2017
46.65
 533,660 45.59 47.36 45.02 214,460 207,240 0.6
07/12/2017
45.59
 661,200 46.72 47.07 45.23 152,850 147,900 0.3
06/12/2017
46.72
 710,670 47.07 47.64 46.01 163,600 63,470 6.6
05/12/2017
47.07
 1,170,480 46.86 48.06 46.36 413,360 35,600 25.3
04/12/2017
46.86
 750,070 46.15 47.00 45.66 186,440 6,630 11.9
01/12/2017
46.15
 1,338,940 43.89 46.15 43.89 398,370 200,710 12.8
30/11/2017
43.89
 714,320 43.75 44.38 43.82 9,040 70,400 -3.8
29/11/2017
43.75
 1,305,540 42.54 43.96 42.19 349,700 607,000 -15.6
28/11/2017
42.54
 387,960 43.18 43.25 42.33 69,540 23,470 2.8
27/11/2017
43.18
 599,940 42.61 43.67 42.12 249,720 171,050 4.8
24/11/2017
42.61
 485,810 42.82 42.90 41.83 41,600 154,330 -6.8
23/11/2017
42.82
 569,880 43.82 43.89 42.75 48,300 109,450 -3.7
22/11/2017
43.82
 536,080 42.82 44.17 42.47 220,560 1,070 13.6
21/11/2017
42.82
 1,242,580 40.63 43.46 40.91 434,810 119,200 19.1
20/11/2017
40.63
 578,810 39.36 40.77 39.85 24,050 267,390 -13.8
17/11/2017
39.36
 486,410 40.49 40.49 39.36 40,270 144,200 -5.8
16/11/2017
40.49
 260,240 40.28 40.70 40.21 229,230 165,900 3.6
15/11/2017
40.28
 445,550 39.14 40.70 39.36 253,950 70,000 10.4
14/11/2017
39.14
 462,250 39.21 39.64 38.29 109,980 3,500 5.9
13/11/2017
39.21
 580,360 41.06 41.06 38.22 12,590 50 0.7
10/11/2017
41.06
 147,190 41.20 41.20 40.42 37,550 0 2.2
09/11/2017
41.20
 399,080 40.28 41.34 39.92 111,850 320 6.5
08/11/2017
40.28
 197,170 39.64 40.28 39.57 112,880 0 6.4
07/11/2017
39.64
 417,220 38.79 40.28 37.94 323,800 237,840 4.9
06/11/2017
38.79
 590,070 40.49 40.56 37.87 3,790 82,450 -4.4
03/11/2017
40.49
 356,150 40.21 41.06 40.14 196,680 52,870 8.2
02/11/2017
40.21
 708,070 43.04 43.04 40.21 159,070 38,700 7.0
01/11/2017
43.04
 386,030 43.32 43.53 42.47 60,650 124,250 -3.9
31/10/2017
43.32
 205,440 43.89 43.89 43.18 3,070 80,570 -4.8
30/10/2017
43.89
 475,770 44.31 44.74 43.89 241,610 90,320 9.5
27/10/2017
44.31
 265,120 43.89 44.31 43.67 166,090 1,500 10.3
26/10/2017
43.89
 150,610 44.03 44.10 43.04 34,170 31,220 0.2
25/10/2017
44.03
 101,350 44.03 44.10 42.82 50,500 1,500 3.0
24/10/2017
44.03
 298,110 44.17 44.52 43.04 101,060 41,380 3.7
23/10/2017
44.17
 228,920 44.81 44.81 43.89 108,240 100 6.8
20/10/2017
44.81
 326,490 44.81 45.30 44.59 147,900 17,370 8.3
19/10/2017
44.81
 416,860 44.45 44.95 44.24 155,710 8,300 9.3
18/10/2017
44.45
 516,960 43.89 44.81 43.60 142,200 800 8.9
17/10/2017
43.89
 398,400 43.11 43.89 42.90 178,280 800 11.0
16/10/2017
43.11
 258,220 43.11 43.32 42.68 134,090 21,650 6.8
13/10/2017
43.11
 360,640 43.11 43.11 42.75 110,340 0 6.7
12/10/2017
43.11
 276,780 43.75 43.75 42.97 17,060 3,940 0.8
11/10/2017
43.75
 226,180 43.75 43.89 43.67 124,810 30,700 5.8
10/10/2017
43.75
 213,840 43.32 43.75 42.90 102,330 21,800 4.9
09/10/2017
43.32
 174,990 43.67 43.67 42.82 5,430 700 0.3
06/10/2017
43.67
 129,560 43.46 44.10 43.39 24,110 15,750 0.5
05/10/2017
43.46
 254,450 42.75 44.17 42.75 83,100 700 5.1
04/10/2017
42.75
 332,820 42.61 42.97 42.19 2,520 58,150 -3.4
03/10/2017
42.61
 459,660 43.89 44.38 42.12 9,890 11,140 -0.1
02/10/2017
43.89
 331,260 44.67 44.67 43.89 640 1,700 -0.1
29/09/2017
44.67
 611,130 45.23 45.23 44.45 122,650 19,910 6.5
28/09/2017
45.23
 442,750 45.87 45.87 45.16 910 58,710 -3.7
27/09/2017
45.87
 252,960 45.59 45.87 45.59 86,220 26,130 3.9
26/09/2017
45.59
 648,770 45.94 46.22 45.59 356,050 160,670 12.7
25/09/2017
45.94
 358,140 45.73 46.08 45.59 201,300 91,020 7.1
22/09/2017
45.73
 340,680 45.44 45.87 45.44 101,820 48,250 3.5
21/09/2017
45.44
 479,010 45.30 46.01 44.88 2,880 61,050 -3.7
20/09/2017
45.30
 1,065,660 46.15 46.15 45.09 31,150 111,840 -5.2
19/09/2017
46.15
 1,325,010 47.00 47.14 43.82 365,140 16,000 22.8
18/09/2017
47.00
 1,266,740 48.35 48.35 47.00 16,730 81,370 -4.3
15/09/2017
48.35
 3,548,190 48.42 48.42 47.92 3,331,760 2,386,480 64.6
14/09/2017
48.42
 709,380 48.63 48.98 48.42 273,430 107,130 11.4
13/09/2017
48.63
 2,785,080 47.78 48.98 47.78 981,620 318,430 45.6
12/09/2017
47.78
 647,000 47.43 47.78 47.36 426,470 182,300 16.4
11/09/2017
47.43
 484,390 47.36 47.85 47.36 282,960 190,420 6.2
08/09/2017
47.36
 743,570 47.28 48.06 47.07 221,450 142,550 5.3
07/09/2017
47.28
 580,970 47.43 47.64 47.28 264,950 106,050 10.6
06/09/2017
47.43
 525,730 47.43 47.64 47.07 370,820 87,500 19.0
05/09/2017
47.43
 807,400 47.28 48.06 47.36 486,210 168,900 21.3

Chính sách bảo mật | Điều khoản sử dụng |