Tập đoàn Xăng Dầu Việt Nam (plx)

58.90
1.20
(2.08%)
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
(2025-12-30) 		23.15 64.76% 224,712,900 7,598,400 399.2
35.30
60.90
57.70
2 tháng
(2025-12-01) 		24.45 70.97% 264,348,100 6,759,100 370.1
33.70
60.90
57.70
3 tháng
(2025-10-31) 		24.35 70.48% 301,799,400 -678,000 113.6
33.50
60.90
57.70
6 tháng
(2025-08-04) 		22.30 60.93% 429,824,100 -15,361,299 -394.4
32.70
60.90
57.70
12 tháng
(2025-02-03) 		20.87 54.90% 644,923,300 -25,859,814 -746.5
29.95
60.90
57.70
24 tháng
(2024-02-15) 		26.03 79.19% 995,954,300 -25,043,544 -699.7
29.95
60.90
57.70
36 tháng
(2023-02-14) 		24.13 69.40% 1,237,445,900 -37,448,711 -1,137.7
29.70
60.90
57.70
60 tháng
(2021-02-24) 		9.64 19.56% 2,080,586,700 -1,005,695 690.9
22.56
60.90
57.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
06/08/2024
45.48
 2,129,500 44.90 45.77 44.07 718,400 338,800 17.7
05/08/2024
44.02
 2,337,800 44.90 45.33 43.64 328,600 297,500 1.3
02/08/2024
45.96
 2,541,300 43.59 45.96 43.35 880,300 114,800 35.2
01/08/2024
43.83
 2,571,700 44.60 45.09 43.83 579,600 37,800 25.1
31/07/2024
44.41
 3,183,900 45.57 46.25 44.31 237,400 182,100 2.6
30/07/2024
45.57
 1,699,000 45.96 46.73 45.04 109,800 457,300 -16.7
29/07/2024
46.25
 1,352,000 47.12 47.12 45.77 109,800 457,300 -16.7
26/07/2024
46.25
 3,342,100 44.85 46.59 44.85 509,700 273,100 11.3
25/07/2024
44.85
 1,152,000 44.51 45.19 43.98 198,000 234,900 -1.7
24/07/2024
44.99
 3,363,700 43.59 44.99 42.67 1,211,400 1,367,200 -6.8
23/07/2024
44.02
 2,257,300 44.90 45.67 43.73 512,650 136,780 17.4
22/07/2024
44.85
 2,144,800 45.28 45.28 43.98 601,300 156,100 20.5
19/07/2024
45.38
 2,054,700 45.96 46.25 44.60 141,200 363,800 -10.5
18/07/2024
45.96
 2,699,500 43.93 45.96 43.54 706,600 177,600 24.3
17/07/2024
43.54
 3,843,300 45.57 45.57 42.43 513,700 244,700 12.3
16/07/2024
45.57
 2,055,700 46.83 46.83 45.57 520,100 424,700 4.6
15/07/2024
46.44
 2,714,500 45.19 46.44 45.04 903,700 334,200 27.0
12/07/2024
44.80
 1,817,400 45.38 45.67 44.60 606,000 46,100 26.1
11/07/2024
45.28
 2,440,800 45.14 45.38 44.60 978,400 103,500 40.7
10/07/2024
45.04
 2,762,700 44.90 45.52 44.51 434,000 419,800 0.7
09/07/2024
44.51
 1,997,900 45.09 45.09 44.31 338,300 292,000 2.1
08/07/2024
44.99
 5,313,900 42.57 45.09 42.57 721,500 434,300 12.8
05/07/2024
42.52
 2,475,000 42.48 42.96 42.38 264,400 82,900 8.0
04/07/2024
42.48
 6,016,400 40.54 42.86 40.44 284,600 206,200 3.5
03/07/2024
40.49
 1,461,400 40.25 40.83 39.86 66,600 48,900 0.7
02/07/2024
40.01
 660,500 40.01 40.01 39.48 55,100 161,600 -4.4
01/07/2024
39.48
 682,200 39.72 40.06 38.94 145,500 56,200 3.6
28/06/2024
39.57
 1,455,800 40.06 40.44 39.28 200,000 128,400 3.0
27/06/2024
39.96
 1,067,600 41.12 41.12 39.96 4,800 354,600 -14.6

Chính sách bảo mật | Điều khoản sử dụng |