Tập đoàn Xăng Dầu Việt Nam (plx)

34.40
-0.55
(-1.57%)
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
(2025-11-04) 		0.40 1.17% 38,307,700 -6,142,700 -211.4
33.50
35.20
34.95
2 tháng
(2025-10-06) 		0.45 1.32% 67,868,400 -11,513,900 -393.8
32.70
35.20
34.95
3 tháng
(2025-09-05) 		-2 -5.46% 101,835,000 -18,777,500 -650.0
32.70
36.60
34.95
6 tháng
(2025-06-09) 		-1.20 -3.35% 256,097,100 -30,872,169 -1,081.4
32.70
40.30
34.95
12 tháng
(2024-12-09) 		-4.25 -10.93% 412,610,100 -34,672,169 -1,197.9
29.95
43.06
34.95
24 tháng
(2023-12-15) 		2.66 8.33% 758,813,200 -33,755,444 -1,137.3
29.95
48.96
34.95
36 tháng
(2022-12-20) 		7.74 28.84% 1,004,507,600 -39,021,338 -1,329.3
26.86
48.96
34.95
60 tháng
(2020-12-30) 		-12.60 -26.70% 1,857,359,410 -14,366,785 -35.3
22.56
55.65
34.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/11/2024
37.15
 736,000 37.98 37.98 37.15 11,880 179,000 -6.5
14/11/2024
37.69
 867,400 37.59 38.46 37.44 117,800 96,841 0.8
13/11/2024
37.64
 965,100 38.12 38.17 37.35 65,500 13,000 2.0
12/11/2024
38.12
 730,700 37.93 38.27 37.83 51,600 277,600 -8.9
11/11/2024
37.98
 1,218,300 38.70 38.90 37.83 16,900 220,000 -8.0
08/11/2024
38.75
 608,500 39.23 39.23 38.70 7,700 99,700 -3.7
07/11/2024
38.99
 564,800 38.99 39.33 38.94 16,600 45,900 -1.2
06/11/2024
38.85
 554,900 39.19 39.19 38.85 0 0 0
05/11/2024
38.75
 477,600 38.41 39.04 38.41 103,500 4,300 4.0
04/11/2024
38.61
 1,077,200 39.23 39.38 38.61 227,400 397,700 -6.8
01/11/2024
39.28
 815,900 39.77 39.77 39.28 38,000 68,800 -1.3
31/10/2024
39.77
 560,300 40.06 40.06 39.67 68,200 36,200 1.3
30/10/2024
40.06
 581,000 40.64 40.64 40.01 57,400 58,600 -0.1
29/10/2024
40.54
 532,900 40.15 40.59 40.15 11,300 169,500 -6.6
28/10/2024
40.64
 770,900 40.20 40.64 39.43 11,800 32,000 -0.8
25/10/2024
40.20
 475,900 40.44 40.49 40.11 14,500 118,200 -4.3
24/10/2024
40.40
 738,000 40.93 40.98 40.40 206,800 45,500 6.8
23/10/2024
40.93
 746,200 40.59 41.07 40.54 35,500 32,600 0.1
22/10/2024
40.44
 1,350,000 40.25 40.83 40.01 245,800 46,800 8.3
21/10/2024
40.25
 1,344,200 40.83 40.83 40.15 16,700 341,800 -13.6
18/10/2024
40.98
 797,800 41.02 41.61 40.93 21,100 8,000 0.6
17/10/2024
40.88
 1,199,000 40.64 40.93 40.40 306,100 20,000 12.0
16/10/2024
40.49
 2,453,100 41.46 41.46 40.25 391,000 362,100 1.2
15/10/2024
41.46
 3,909,500 42.91 43.01 41.12 25,300 373,000 -15.0
14/10/2024
43.01
 712,800 43.25 43.25 42.96 200 16,000 -0.7
11/10/2024
43.25
 713,300 43.44 43.69 43.15 227,100 7,100 9.9
10/10/2024
43.06
 748,900 43.15 43.73 42.91 7,500 28,600 -0.9
09/10/2024
42.96
 1,817,600 43.15 43.30 42.91 223,900 916,100 -30.8
08/10/2024
43.20
 1,700,400 43.64 43.98 43.20 205,900 926,500 -32.5
07/10/2024
43.49
 795,900 43.93 43.93 43.30 2,900 474,600 -21.2
04/10/2024
43.64
 2,562,100 43.06 44.02 43.01 352,400 1,446,100 -49.3
03/10/2024
42.96
 1,303,600 43.25 43.44 42.81 23,500 305,800 -12.6
02/10/2024
43.49
 957,100 43.35 43.73 43.15 6,500 185,600 -8.0
01/10/2024
43.06
 1,075,700 42.96 43.49 42.96 2,600 336,800 -14.9
30/09/2024
43.06
 1,095,700 43.59 43.59 43.06 5,200 49,500 -2.0
27/09/2024
43.49
 1,565,100 44.22 44.27 43.44 16,900 73,100 -2.5
26/09/2024
44.12
 1,671,300 44.12 44.51 43.83 523,400 298,700 10.3
25/09/2024
43.93
 1,308,800 44.02 44.31 43.78 236,600 17,600 10.0

Chính sách bảo mật | Điều khoản sử dụng |