Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

Page:
<<
3
4
5
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-18)	-6.65	-14.73%	98,104,100	-4,111,222	0	38.50 45.15 38.60
2 tháng (2026-04-17)	-1.45	-3.63%	176,977,900	-5,581,309	0	36.80 45.15 38.60
3 tháng (2026-03-18)	-9.95	-20.54%	273,225,500	-7,365,614	-31.7	36.80 48.45 38.60
6 tháng (2025-12-18)	3.70	10.63%	758,860,200	-10,876,014	-284.2	34.80 69.50 38.60
12 tháng (2025-06-23)	-1.70	-4.23%	1,007,908,500	-42,685,483	-1,395.8	32.70 69.50 38.60
24 tháng (2024-06-26)	-2.52	-6.15%	1,366,320,800	-46,889,884	-1,519.0	29.95 69.50 38.60
36 tháng (2023-07-03)	4.05	11.76%	1,676,686,600	-52,082,858	-1,723.2	29.70 69.50 38.60
60 tháng (2021-07-12)	-5.08	-11.66%	2,337,730,000	-46,570,509	-1,559.4	22.56 69.50 38.60

Tập đoàn Xăng Dầu Việt Nam (plx)

THỐNG KÊ GIAO DỊCH