Tập đoàn Xăng Dầu Việt Nam (plx)

48.45
2.80
(6.13%)
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) 		-9.95 -17.90% 157,543,200 -10,337,300 -606.8
45.65
69.50
48.45
2 tháng
(2026-01-19) 		-9.95 -17.90% 344,957,400 -4,625,100 -302.9
45.65
69.50
48.45
3 tháng
(2025-12-18) 		10.85 31.18% 485,634,700 -3,510,400 -252.5
34.80
69.50
48.45
6 tháng
(2025-09-19) 		10.30 29.14% 585,567,800 -20,112,900 -822.5
32.70
69.50
48.45
12 tháng
(2025-03-24) 		5.74 14.38% 833,028,700 -37,702,056 -1,429.4
29.95
69.50
48.45
24 tháng
(2024-03-28) 		10.69 30.56% 1,197,550,800 -38,296,631 -1,431.3
29.95
69.50
48.45
36 tháng
(2023-04-03) 		11.34 33.04% 1,447,099,000 -44,499,154 -1,684.2
29.70
69.50
48.45
60 tháng
(2021-04-13) 		-1.55 -3.29% 2,238,516,300 -26,084,795 -777.7
22.56
69.50
48.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/05/2025
34.35
 1,771,500 33.91 34.93 33.91 113,400 700 4.0
27/05/2025
33.62
 1,033,800 33.72 34.01 33.53 51,600 501,100 -15.6
26/05/2025
33.57
 1,114,500 33.14 33.67 32.27 222,900 23,100 6.8
23/05/2025
33.24
 1,026,400 33.67 33.82 32.99 400 451,600 -15.5
22/05/2025
33.67
 813,800 34.16 34.16 33.53 2,300 19,300 0
21/05/2025
34.16
 907,400 33.82 34.45 33.72 24,100 45,500 -0.8
20/05/2025
33.67
 847,600 33.96 34.01 33.62 1,500 10,000 -0.3
19/05/2025
33.96
 1,050,100 34.54 34.59 33.91 1,900 212,600 0
16/05/2025
34.59
 1,451,300 34.45 34.93 34.40 0 140,200 0
15/05/2025
34.40
 1,228,900 34.54 34.78 34.25 45,800 80,100 0
14/05/2025
34.54
 2,599,300 34.54 35.07 34.45 203,800 520,600 0
13/05/2025
34.40
 1,535,800 34.83 34.83 34.40 18,500 419,400 0
12/05/2025
34.35
 1,724,800 34.01 34.54 34.01 234,500 13,400 0
09/05/2025
34.01
 1,594,600 34.54 34.64 33.86 6,100 334,600 0
08/05/2025
34.54
 4,048,300 32.12 34.64 32.12 873,500 211,300 0
07/05/2025
32.41
 1,975,000 31.93 32.70 31.93 60,500 314,000 0
06/05/2025
32.80
 1,536,800 32.80 33.48 32.61 277,500 43,700 0
05/05/2025
32.56
 657,900 32.66 32.66 32.12 55,900 64,100 0
29/04/2025
32.80
 356,900 32.70 32.90 32.70 8,000 7,000 0.0
28/04/2025
32.70
 607,800 33.14 33.14 32.56 600 322,200 -10.9
25/04/2025
33.14
 1,458,100 32.61 33.33 32.56 84,000 363,970 -9.5
24/04/2025
32.56
 934,400 32.51 33.14 32.51 83,600 109,400 -0.9
23/04/2025
32.37
 794,900 32.61 32.70 32.07 72,000 185,700 -3.8
22/04/2025
32.03
 1,192,700 32.70 32.70 30.43 74,790 180,610 -3.5
21/04/2025
32.70
 417,900 32.90 33.14 32.41 25,508 47,900 -0.8
18/04/2025
32.90
 607,000 33.14 33.33 32.90 10,500 42,000 -1.1
17/04/2025
32.75
 801,800 31.88 32.80 31.69 199,200 300 6.6
16/04/2025
31.93
 1,204,700 32.51 32.99 31.93 91,720 115,500 -0.8
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

Chính sách bảo mật | Điều khoản sử dụng |