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)
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
24/09/2024
43.73
 1,181,700 43.83 44.12 43.54 15,800 500,600 -21.9
23/09/2024
43.78
 964,800 44.51 44.51 43.64 13,100 309,400 -13.5
20/09/2024
44.51
 1,269,300 43.93 44.85 43.88 21,800 15,600 0.3
19/09/2024
43.88
 1,416,300 43.59 43.88 43.11 226,800 394,700 -7.6
18/09/2024
43.54
 895,400 43.88 44.12 43.30 24,800 379,000 -16.0
17/09/2024
43.54
 1,125,600 43.54 43.93 42.77 60,600 91,200 -1.4
16/09/2024
43.54
 813,500 44.94 44.94 43.54 209,700 199,400 0.4
13/09/2024
44.31
 726,100 43.93 44.46 43.54 162,800 144,800 0.8
12/09/2024
43.93
 1,269,800 44.75 44.80 43.93 12,400 522,100 -23.3
11/09/2024
44.31
 836,300 44.99 44.99 44.27 7,100 218,700 -9.7
10/09/2024
44.90
 1,015,000 45.38 45.43 44.60 286,900 16,800 12.6
09/09/2024
44.94
 791,500 44.70 45.57 44.70 0 0 0
06/09/2024
45.43
 1,277,800 44.17 45.48 44.17 86,300 86,700 -0.0
05/09/2024
44.56
 2,977,800 45.48 45.86 44.07 30,100 386,300 -16.6
04/09/2024
45.48
 2,544,400 46.73 46.73 45.38 91,500 422,400 -15.8
30/08/2024
47.02
 892,800 47.22 47.41 46.98 132,100 341,000 -10.2
29/08/2024
47.22
 722,300 47.99 47.99 47.17 12,800 52,500 -1.9
28/08/2024
47.80
 1,087,500 47.75 48.14 47.60 303,200 34,800 13.3
27/08/2024
47.51
 1,207,800 46.98 47.75 46.93 264,500 31,400 11.4
26/08/2024
46.98
 1,459,100 47.56 47.80 46.98 206,500 94,700 5.5
23/08/2024
47.41
 1,218,900 47.02 47.80 47.02 213,100 69,900 7.0
22/08/2024
47.41
 1,065,800 47.51 48.04 47.31 5,900 32,100 -1.3
21/08/2024
47.22
 3,224,800 47.89 48.38 46.93 58,600 226,400 -8.2
20/08/2024
47.85
 2,518,500 48.67 49.64 47.85 114,600 503,000 -19.4
19/08/2024
48.77
 1,223,100 48.96 49.73 48.77 154,000 314,100 -8.1
16/08/2024
48.96
 4,586,000 47.51 50.02 47.46 529,400 768,000 -12.1
15/08/2024
47.41
 1,244,300 47.60 47.89 47.22 315,600 86,100 11.3
14/08/2024
47.60
 3,083,900 47.41 48.86 47.17 769,500 418,500 17.5
13/08/2024
47.27
 2,214,600 47.36 48.18 47.17 453,400 224,600 11.3
12/08/2024
47.27
 4,056,100 47.12 48.18 47.12 551,300 315,500 11.6
09/08/2024
46.44
 1,397,300 46.44 46.44 45.48 114,200 164,400 -2.3
08/08/2024
46.01
 2,286,700 46.20 46.64 45.48 511,100 193,200 15.2
07/08/2024
46.25
 1,943,600 45.67 46.39 44.75 160,500 85,800 3.6

Chính sách bảo mật | Điều khoản sử dụng |