Tập đoàn Xăng Dầu Việt Nam (plx)

59.10
1.40
(2.43%)
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)
15/04/2025
32.51
 1,652,500 33.38 33.62 32.51 9,401 215,900 -7.0
14/04/2025
33.72
 1,580,500 34.16 34.20 33.28 130,700 713,870 -20.2
11/04/2025
34.20
 3,676,400 34.25 34.25 32.37 695,200 584,800 4.0
10/04/2025
32.03
 41,400 32.03 32.03 32.03 0 200,350 -6.6
09/04/2025
29.95
 2,654,100 29.95 32.03 29.95 877,080 419,200 14.5
08/04/2025
32.17
 1,900,200 32.37 33.77 32.17 568,444 51,900 17.2
04/04/2025
34.54
 4,400,600 33.67 34.54 33.67 794,400 511,600 10.0
03/04/2025
36.19
 2,805,800 36.96 37.93 36.19 21,875 65,400 -1.7
02/04/2025
38.90
 349,700 39.09 39.09 38.70 25,300 30,500 -0.2
01/04/2025
38.99
 565,000 38.56 38.99 38.41 4,225 34,000 -1.2
31/03/2025
38.27
 1,019,000 38.32 38.36 37.78 13,400 60,054 -1.8
28/03/2025
38.51
 1,649,600 39.48 39.62 38.51 17,000 67,891 -2.1
27/03/2025
39.62
 792,100 39.82 39.96 39.48 75,625 23,700 2.1
26/03/2025
39.82
 792,100 39.77 40.15 39.67 51,200 42,710 0.4
25/03/2025
39.62
 1,756,600 40.15 40.15 39.57 0 0 0
24/03/2025
39.91
 617,200 39.96 40.11 39.57 6,900 96,300 -3.7
21/03/2025
39.96
 1,180,400 39.96 40.06 39.62 0 0 0
20/03/2025
39.96
 859,000 40.06 40.25 39.62 70,400 32,050 1.6
19/03/2025
40.15
 676,100 40.44 40.44 39.77 21,300 31,972 -0.4
18/03/2025
40.35
 1,315,700 40.25 40.59 40.11 82,600 76,707 0.2
17/03/2025
40.11
 1,372,100 40.06 40.35 39.53 19,200 37,200 -0.7
14/03/2025
40.06
 1,679,700 40.25 40.44 39.67 57,700 30,100 1.1
13/03/2025
40.35
 2,540,000 41.46 41.46 40.35 38,500 50,922 -0.5
12/03/2025
41.51
 1,183,400 41.85 41.85 41.22 9,700 12,700 -0.1
11/03/2025
41.90
 1,582,300 41.22 41.90 41.02 216,100 27,100 8.1
10/03/2025
41.61
 2,077,400 41.61 41.61 40.83 213,700 183,200 1.3
07/03/2025
41.46
 3,052,600 42.19 42.19 41.17 2,100 710,500 -30.4
06/03/2025
42.23
 2,031,600 42.28 42.38 41.32 104,200 12,300 4.0
05/03/2025
42.33
 1,231,500 43.06 43.06 42.33 210,900 297,520 -3.8
04/03/2025
43.06
 2,099,000 42.77 43.11 42.28 436,800 218,490 9.6
03/03/2025
42.77
 2,398,400 41.99 42.86 41.85 537,300 227,700 13.6
28/02/2025
42.14
 1,736,700 41.56 42.28 41.56 104,800 17,800 3.8
27/02/2025
41.56
 1,384,900 41.80 41.99 41.46 287,400 119,400 7.2
26/02/2025
41.85
 1,081,700 41.90 42.04 41.61 62,400 189,600 -5.5
25/02/2025
41.90
 1,837,800 41.61 42.19 41.61 14,300 244,115 -9.9
24/02/2025
41.61
 1,506,700 41.70 41.75 41.27 5,500 33,600 -1.2
21/02/2025
41.80
 1,857,100 41.41 42.09 41.32 35,500 58,550 -1.0
20/02/2025
41.70
 1,277,000 41.94 41.94 41.51 2,600 18,000 -0.7
19/02/2025
41.80
 2,234,800 41.61 41.90 41.41 491,700 18,300 20.4
18/02/2025
41.22
 1,697,200 40.64 41.36 40.54 214,800 94,300 5.1
17/02/2025
40.69
 2,503,600 41.02 41.70 40.54 147,300 116,900 1.3
14/02/2025
40.98
 2,154,600 41.02 41.36 40.64 5,850 179,500 -7.4
13/02/2025
40.64
 2,400,000 40.01 40.83 39.62 336,700 168,000 7.1
12/02/2025
40.01
 1,136,400 39.86 40.11 39.77 201,900 101,400 4.1
11/02/2025
39.86
 2,096,000 39.19 39.96 39.09 42,900 194,300 -6.2
10/02/2025
39.09
 2,002,500 38.51 39.43 38.32 240,600 147,400 3.8
07/02/2025
38.56
 734,700 38.61 38.61 38.41 201,408 169,400 1.3
06/02/2025
38.61
 601,300 38.70 38.70 38.32 211,800 85,900 5.0
05/02/2025
38.61
 623,200 38.85 38.90 38.41 9,110 63,900 -2.2
04/02/2025
38.70
 946,300 38.12 38.90 38.12 213,100 39,300 6.9
03/02/2025
38.03
 519,300 37.93 38.12 37.59 35,100 39,000 -0.1
24/01/2025
38.22
 570,100 37.83 38.27 37.83 57,800 19,800 1.5
23/01/2025
38.32
 505,800 37.93 38.41 37.69 11,700 27,700 -0.6
22/01/2025
37.88
 873,000 38.61 38.61 37.88 14,100 264,200 -9.8
21/01/2025
38.56
 873,000 38.65 39.04 38.12 38,200 53,300 -0.6
20/01/2025
38.56
 402,200 38.70 38.70 38.46 12,900 16,100 -0.1
17/01/2025
38.70
 771,900 38.65 38.70 38.32 27,500 39,800 -0.5
16/01/2025
38.70
 1,053,800 39.04 39.04 38.46 16,400 152,290 -5.4
15/01/2025
38.70
 1,316,400 38.61 38.94 38.32 1,800 55,200 -2.1
14/01/2025
38.46
 1,717,100 37.78 38.80 37.78 83,300 11,500 2.9
13/01/2025
37.64
 988,600 37.30 37.64 37.11 194,600 39,400 6.0
10/01/2025
36.86
 715,700 37.59 37.78 36.77 15,200 134,500 -4.6
09/01/2025
37.74
 1,723,700 37.25 38.03 37.06 103,400 30,600 2.8
08/01/2025
37.06
 914,900 36.72 37.06 36.09 26,100 232,800 -7.8
07/01/2025
36.67
 859,500 37.40 37.40 36.67 11,600 125,400 -4.3
06/01/2025
37.11
 671,000 37.20 37.49 36.91 69,400 46,600 0.9
03/01/2025
37.20
 786,900 37.30 37.35 36.86 139,000 8,400 5.0
02/01/2025
36.91
 546,600 36.72 37.15 36.72 81,500 16,900 2.5
31/12/2024
36.28
 710,600 37.01 37.15 36.28 1,600 29,400 -1.1
30/12/2024
36.96
 613,600 37.30 37.44 36.96 6,700 97,200 -3.5
27/12/2024
37.25
 1,059,900 37.35 37.44 37.01 7,100 354,300 -13.3
26/12/2024
37.20
 756,200 37.54 37.83 37.20 44,600 139,600 -3.7
25/12/2024
37.35
 740,200 37.20 37.64 37.20 156,100 6,700 5.8
24/12/2024
37.20
 603,500 37.59 37.59 37.01 8,200 176,400 -6.5
23/12/2024
37.49
 526,800 37.83 38.12 37.49 6,400 163,200 -6.1
20/12/2024
37.74
 592,000 38.32 38.46 37.40 8,000 216,300 -8.2
19/12/2024
38.12
 776,300 37.64 38.70 37.44 9,400 90,765 -3.2
18/12/2024
38.03
 791,700 37.44 38.46 37.44 14,100 431,600 -16.3
17/12/2024
37.64
 438,400 37.40 37.64 37.40 9,600 121,000 -4.3
16/12/2024
37.44
 647,300 37.74 37.74 37.40 5,300 55,300 -1.9
13/12/2024
37.44
 1,285,500 38.12 38.12 37.44 217,800 406,500 -7.4
12/12/2024
38.12
 842,600 38.56 38.85 38.12 19,400 217,600 -7.9
11/12/2024
38.61
 546,600 38.90 38.99 38.56 4,300 23,100 -0.8
10/12/2024
38.99
 284,700 38.85 39.14 38.80 6,300 11,800 -0.2
09/12/2024
38.85
 573,300 39.14 39.14 38.70 22,600 10,800 0.5
06/12/2024
39.14
 787,600 39.28 39.43 38.80 10,700 9,400 0.1
05/12/2024
39.28
 716,100 38.99 39.38 38.70 34,200 14,300 0.8
04/12/2024
38.99
 651,300 38.75 39.57 38.75 12,200 18,000 -0.2
03/12/2024
38.70
 762,700 38.36 39.28 38.17 63,600 34,829 1.1
02/12/2024
38.46
 601,800 38.70 38.85 38.17 51,800 26,100 1.0
29/11/2024
38.70
 462,600 38.99 39.19 38.70 24,000 42,800 -0.8
28/11/2024
38.70
 1,179,100 37.98 39.23 37.83 129,800 83,100 1.8
27/11/2024
37.83
 259,900 37.98 38.12 37.78 2,200 33,300 -1.2
26/11/2024
37.98
 524,700 37.88 38.17 37.54 12,529 123,100 -4.3
25/11/2024
38.12
 368,000 38.03 38.17 37.74 14,400 77,100 -2.5
22/11/2024
37.88
 309,800 38.07 38.07 37.64 15,600 56,410 -1.6
21/11/2024
37.78
 416,500 37.40 38.03 37.11 22,200 44,500 -0.9
20/11/2024
37.35
 443,300 36.82 37.54 36.77 83,000 40,600 1.6
19/11/2024
37.06
 636,100 36.77 37.54 36.77 135,000 20,200 4.4
18/11/2024
36.48
 964,100 37.11 37.59 36.14 59,600 330,800 -10.3

Chính sách bảo mật | Điều khoản sử dụng |