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
(2026-08-17) 		2.10 5.96% 108,844,400 0 0
35.25
57.70
38.20
2 tháng
(2026-07-20) 		3.32 9.75% 194,696,300 0 0
34.03
59.86
38.20
3 tháng
(2026-06-18) 		3.32 9.75% 312,831,700 0 0
33.69
59.86
38.20
6 tháng
(2026-03-20) 		3.32 9.75% 596,866,100 0 0
32.29
67.10
38.20
12 tháng
(2025-09-22) 		3.32 9.75% 1,092,063,900 0 0
32.15
67.10
38.20
24 tháng
(2024-09-26) 		4.42 13.43% 1,916,583,500 0 0
29.88
67.10
38.20
36 tháng
(2023-10-02) 		2.92 8.48% 2,693,333,200 0 0
29.88
67.10
38.20
60 tháng
(2021-10-12) 		-9.26 -19.86% 3,741,432,500 2,736,744 -63.1
21.78
67.10
38.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/12/2025
33.40
 1,073,800 33.89 33.89 33.31 0 0 0
09/12/2025
33.79
 1,603,100 34.56 34.56 33.69 0 0 0
08/12/2025
34.80
 3,941,600 33.26 35.04 33.21 0 0 0
05/12/2025
33.21
 1,113,500 33.74 33.74 33.11 0 0 0
04/12/2025
33.74
 1,749,600 33.60 33.89 33.36 0 0 0
03/12/2025
33.40
 1,597,900 33.98 34.13 33.36 0 0 0
02/12/2025
33.64
 1,938,700 33.21 33.69 33.02 0 0 0
01/12/2025
33.26
 1,418,900 32.73 33.31 32.73 0 0 0
28/11/2025
32.73
 913,400 32.82 32.87 32.53 0 0 0
27/11/2025
32.82
 684,000 32.68 32.92 32.53 0 0 0
26/11/2025
32.68
 592,900 32.39 32.87 32.39 0 0 0
25/11/2025
32.34
 1,547,200 32.68 32.78 32.29 0 0 0
24/11/2025
32.68
 806,300 32.73 32.92 32.58 0 0 0
21/11/2025
32.78
 2,146,100 33.07 33.16 32.63 0 0 0
20/11/2025
33.21
 1,406,200 33.55 33.64 33.11 0 0 0
19/11/2025
33.50
 1,997,700 33.36 33.64 33.21 0 0 0
18/11/2025
33.36
 2,769,100 33.45 33.89 33.36 0 0 0
17/11/2025
33.50
 1,654,200 33.36 33.50 33.21 0 0 0
14/11/2025
33.31
 1,409,500 33.36 33.64 33.21 0 0 0
13/11/2025
33.31
 2,597,000 32.87 33.84 32.82 0 0 0
12/11/2025
32.87
 1,081,700 32.82 32.87 32.58 0 0 0
11/11/2025
32.58
 1,320,500 32.78 32.92 32.53 0 0 0
10/11/2025
32.73
 1,622,400 32.97 33.21 32.73 0 0 0
07/11/2025
32.82
 2,556,500 33.60 33.79 32.82 0 0 0
06/11/2025
33.55
 2,001,900 34.08 34.18 33.50 0 0 0
05/11/2025
33.98
 4,302,700 33.11 34.85 33.11 0 0 0
04/11/2025
33.02
 1,942,900 33.02 33.31 32.58 0 0 0
03/11/2025
33.11
 1,161,500 33.79 33.79 33.11 0 0 0
31/10/2025
33.36
 2,937,600 33.36 34.27 33.36 0 0 0
30/10/2025
33.36
 793,900 33.40 33.60 33.21 0 0 0
29/10/2025
33.31
 1,345,200 32.92 33.31 32.82 0 0 0
28/10/2025
32.87
 641,700 32.97 33.11 32.68 0 0 0
27/10/2025
32.97
 776,900 33.60 33.60 32.97 0 0 0
24/10/2025
33.11
 1,108,600 33.60 33.64 33.07 0 0 0
23/10/2025
33.07
 1,270,200 33.40 33.74 33.07 0 0 0
22/10/2025
33.07
 2,047,700 32.34 33.31 32.24 0 0 0
21/10/2025
32.20
 1,522,900 31.67 32.34 31.67 0 0 0
20/10/2025
31.57
 2,222,300 32.34 32.34 31.38 0 0 0
17/10/2025
32.39
 1,940,900 32.53 32.58 32.29 0 0 0
16/10/2025
32.53
 1,735,700 32.53 32.73 32.24 0 0 0
15/10/2025
32.53
 1,660,100 32.44 32.73 32.39 0 0 0
14/10/2025
32.44
 1,916,500 32.87 33.11 32.34 0 0 0
13/10/2025
32.87
 1,238,600 32.53 32.87 32.39 0 0 0
10/10/2025
32.87
 1,171,100 32.97 33.07 32.78 0 0 0
09/10/2025
32.92
 1,216,800 32.82 33.21 32.68 0 0 0
08/10/2025
32.78
 1,039,400 33.11 33.21 32.73 0 0 0
07/10/2025
32.73
 891,600 33.11 33.16 32.73 0 0 0
06/10/2025
32.97
 921,500 32.82 32.97 32.53 0 0 0
03/10/2025
32.29
 2,004,500 32.97 32.97 32.15 0 0 0
02/10/2025
32.82
 1,039,500 32.97 33.16 32.82 0 0 0
01/10/2025
32.97
 696,000 33.02 33.26 32.97 0 0 0
30/09/2025
33.02
 1,610,600 33.55 33.60 32.82 0 0 0
29/09/2025
33.55
 1,020,300 33.98 34.08 33.45 0 0 0
26/09/2025
33.60
 804,600 34.08 34.08 33.60 0 0 0
25/09/2025
33.84
 1,032,600 33.93 34.08 33.84 0 0 0
24/09/2025
33.79
 1,194,300 33.60 33.84 33.40 0 0 0
23/09/2025
33.55
 1,169,300 33.79 33.98 33.55 0 0 0
22/09/2025
33.64
 1,866,700 34.18 34.32 33.64 0 0 0
19/09/2025
34.13
 2,152,000 34.32 34.51 34.08 0 0 0
18/09/2025
34.37
 1,609,700 34.85 34.90 34.32 0 0 0
17/09/2025
34.85
 1,910,400 34.90 35.38 34.76 0 0 0
16/09/2025
34.71
 2,344,000 34.76 35.04 34.56 0 0 0
15/09/2025
34.51
 1,254,400 34.76 34.80 34.37 0 0 0
12/09/2025
34.37
 1,759,700 34.18 34.76 34.03 0 0 0
11/09/2025
34.13
 2,030,600 34.37 34.47 33.64 0 0 0
10/09/2025
34.18
 951,800 34.37 34.61 34.03 0 0 0
09/09/2025
34.22
 1,657,600 34.32 34.47 33.93 0 0 0
08/09/2025
34.27
 3,117,400 35.24 35.33 34.27 0 0 0
05/09/2025
35.33
 2,740,600 35.53 35.91 35.33 0 0 0
04/09/2025
35.38
 1,443,500 35.33 35.72 35.24 0 0 0
03/09/2025
35.29
 1,410,600 35.14 35.67 35.04 0 0 0
02/09/2025
39.85
 734,700 39.90 39.90 39.70 0 0 0
01/09/2025
39
 1,723,700 38.50 39.30 38.30 0 0 0
29/08/2025
34.85
 1,694,600 35.24 35.24 34.80 0 0 0
28/08/2025
34.90
 1,883,600 35.19 35.53 34.85 0 0 0
27/08/2025
35.14
 1,392,400 35.09 35.58 34.90 0 0 0
26/08/2025
35.09
 1,245,400 34.76 35.14 34.66 0 0 0
25/08/2025
34.61
 2,063,900 34.85 35.24 34.51 0 0 0
22/08/2025
34.71
 3,927,900 35.43 35.58 34.61 0 0 0
21/08/2025
35.62
 2,486,700 35.72 36.11 35.43 0 0 0
20/08/2025
35.72
 4,907,300 36.98 37.02 35.38 0 0 0
19/08/2025
37.02
 4,029,200 37.46 37.94 37.02 0 0 0
18/08/2025
37.46
 3,223,300 37.84 37.99 37.12 0 0 0
15/08/2025
37.17
 7,512,200 36.69 38.38 36.40 0 0 0
14/08/2025
36.59
 2,328,900 37.07 37.07 36.25 0 0 0
13/08/2025
36.69
 3,546,500 37.31 37.60 36.20 0 0 0
12/08/2025
37.17
 4,940,600 36.69 37.51 36.35 0 0 0
11/08/2025
36.64
 2,344,600 36.93 37.17 36.35 0 0 0
08/08/2025
36.88
 6,375,200 35.82 37.17 35.82 0 0 0
07/08/2025
35.82
 2,324,500 36.20 36.25 35.72 0 0 0
06/08/2025
36.15
 2,980,400 35.53 36.30 35.43 0 0 0
05/08/2025
35.33
 3,923,500 35.62 35.82 34.95 0 0 0
04/08/2025
35.33
 2,611,700 35.04 35.58 34.76 0 0 0
01/08/2025
34.56
 3,046,700 35.00 35.04 34.42 0 0 0
31/07/2025
35.00
 2,104,500 35.33 35.82 34.90 0 0 0
30/07/2025
35.04
 3,099,700 35.72 35.72 34.95 0 0 0
29/07/2025
35.24
 7,470,400 36.59 37.17 35.24 0 0 0
28/07/2025
36.54
 3,965,000 36.83 36.88 36.40 0 0 0
25/07/2025
36.78
 2,922,100 36.88 37.27 36.69 0 0 0
24/07/2025
36.78
 4,400,700 36.06 36.88 36.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |