Tập đoàn Xăng Dầu Việt Nam (plx)

37.80
-0.40
(-1.05%)
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
(2026-08-18) 		0.25 0.66% 115,027,300 1,384,712 0
35.15
57.30
37.80
2 tháng
(2026-07-20) 		5.09 15.36% 166,832,600 1,384,712 0
31.52
57.30
37.80
3 tháng
(2026-06-19) 		0.89 2.38% 209,210,600 1,384,712 0
31.52
57.30
37.80
6 tháng
(2026-03-23) 		-1.38 -3.49% 483,989,300 1,384,712 0
31.52
57.30
37.80
12 tháng
(2025-09-22) 		4.56 13.54% 1,114,813,400 1,384,712 0
31.52
67.10
37.80
24 tháng
(2024-09-27) 		-3.79 -9.02% 1,527,218,000 1,384,712 0
28.91
67.10
37.80
36 tháng
(2023-10-03) 		5.84 18.04% 1,903,660,400 1,384,712 0
28.68
67.10
37.80
60 tháng
(2021-10-13) 		-7.39 -16.21% 2,591,815,600 2,628,880 -124.3
21.78
67.10
37.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/03/2025
40.87
 1,231,500 41.57 41.57 40.87 0 0 0
04/03/2025
41.57
 2,099,000 41.29 41.61 40.82 0 0 0
03/03/2025
41.29
 2,398,400 40.54 41.38 40.40 0 0 0
28/02/2025
40.68
 1,736,700 40.12 40.82 40.12 0 0 0
27/02/2025
40.12
 1,384,900 40.35 40.54 40.03 0 0 0
26/02/2025
40.40
 1,081,700 40.45 40.59 40.17 0 0 0
25/02/2025
40.45
 1,837,800 40.17 40.73 40.17 0 0 0
24/02/2025
40.17
 1,506,700 40.26 40.31 39.84 0 0 0
21/02/2025
40.35
 1,857,100 39.98 40.63 39.89 0 0 0
20/02/2025
40.26
 1,277,000 40.49 40.49 40.07 0 0 0
19/02/2025
40.35
 2,234,800 40.17 40.45 39.98 0 0 0
18/02/2025
39.79
 1,697,200 39.23 39.93 39.14 0 0 0
17/02/2025
39.28
 2,503,600 39.61 40.26 39.14 0 0 0
14/02/2025
39.56
 2,154,600 39.61 39.93 39.23 0 0 0
13/02/2025
39.23
 2,400,000 38.63 39.42 38.25 0 0 0
12/02/2025
38.63
 1,136,400 38.49 38.72 38.39 0 0 0
11/02/2025
38.49
 2,096,000 37.83 38.58 37.74 0 0 0
10/02/2025
37.74
 2,002,500 37.18 38.06 36.99 0 0 0
07/02/2025
37.22
 734,700 37.27 37.27 37.08 0 0 0
06/02/2025
37.27
 601,300 37.36 37.36 36.99 0 0 0
05/02/2025
37.27
 623,200 37.50 37.55 37.08 0 0 0
04/02/2025
37.36
 946,300 36.80 37.55 36.80 0 0 0
03/02/2025
40.68
 1,736,700 40.12 40.82 40.12 0 0 0
31/01/2025
35.25
 4,183,000 35.20 35.95 34.85 0 0 0
30/01/2025
35.25
 4,183,000 35.20 35.95 34.85 0 0 0
29/01/2025
35.25
 4,183,000 35.20 35.95 34.85 0 0 0
28/01/2025
35.25
 4,183,000 35.20 35.95 34.85 0 0 0
27/01/2025
35.25
 4,183,000 35.20 35.95 34.85 0 0 0
24/01/2025
36.90
 570,100 36.52 36.94 36.52 0 0 0
23/01/2025
36.99
 505,800 36.62 37.08 36.38 0 0 0
22/01/2025
36.57
 873,000 37.27 37.27 36.57 0 0 0
21/01/2025
37.22
 873,000 37.32 37.69 36.80 0 0 0
20/01/2025
37.22
 402,200 37.36 37.36 37.13 0 0 0
17/01/2025
37.36
 771,900 37.32 37.36 36.99 0 0 0
16/01/2025
37.36
 1,053,800 37.69 37.69 37.13 0 0 0
15/01/2025
37.36
 1,316,400 37.27 37.60 36.99 0 0 0
14/01/2025
37.13
 1,717,100 36.48 37.46 36.48 0 0 0
13/01/2025
36.34
 988,600 36.01 36.34 35.82 0 0 0
10/01/2025
35.59
 715,700 36.29 36.48 35.50 0 0 0
09/01/2025
36.43
 1,723,700 35.96 36.71 35.78 0 0 0
08/01/2025
35.78
 914,900 35.45 35.78 34.84 0 0 0
07/01/2025
35.40
 859,500 36.10 36.10 35.40 0 0 0
06/01/2025
35.82
 671,000 35.92 36.20 35.64 0 0 0
03/01/2025
35.92
 786,900 36.01 36.06 35.59 0 0 0
02/01/2025
35.64
 546,600 35.45 35.87 35.45 0 0 0
01/01/2025
37.50
 710,600 38.25 38.40 37.50 0 0 0
31/12/2024
35.03
 710,600 35.73 35.87 35.03 0 0 0
30/12/2024
35.68
 613,600 36.01 36.15 35.68 0 0 0
27/12/2024
35.96
 1,059,900 36.06 36.15 35.73 0 0 0
26/12/2024
35.92
 756,200 36.24 36.52 35.92 0 0 0
25/12/2024
36.06
 740,200 35.92 36.34 35.92 0 0 0
24/12/2024
35.92
 603,500 36.29 36.29 35.73 0 0 0
23/12/2024
36.20
 526,800 36.52 36.80 36.20 0 0 0
20/12/2024
36.43
 592,000 36.99 37.13 36.10 0 0 0
19/12/2024
36.80
 776,300 36.34 37.36 36.15 0 0 0
18/12/2024
36.71
 791,700 36.15 37.13 36.15 0 0 0
17/12/2024
36.34
 438,400 36.10 36.34 36.10 0 0 0
16/12/2024
36.15
 647,300 36.43 36.43 36.10 0 0 0
13/12/2024
36.15
 1,285,500 36.80 36.80 36.15 0 0 0
12/12/2024
36.80
 842,600 37.22 37.50 36.80 0 0 0
11/12/2024
37.27
 546,600 37.55 37.64 37.22 0 0 0
10/12/2024
37.64
 284,700 37.50 37.78 37.46 0 0 0
09/12/2024
37.50
 573,300 37.78 37.78 37.36 0 0 0
06/12/2024
37.78
 787,600 37.92 38.06 37.46 0 0 0
05/12/2024
37.92
 716,100 37.64 38.02 37.36 0 0 0
04/12/2024
37.64
 651,300 37.41 38.21 37.41 0 0 0
03/12/2024
37.36
 762,700 37.04 37.92 36.85 0 0 0
02/12/2024
37.13
 601,800 37.36 37.50 36.85 0 0 0
29/11/2024
37.36
 462,600 37.64 37.83 37.36 0 0 0
28/11/2024
37.36
 1,179,100 36.66 37.88 36.52 0 0 0
27/11/2024
36.52
 259,900 36.66 36.80 36.48 0 0 0
26/11/2024
36.66
 524,700 36.57 36.85 36.24 0 0 0
25/11/2024
36.80
 368,000 36.71 36.85 36.43 0 0 0
22/11/2024
36.57
 309,800 36.76 36.76 36.34 0 0 0
21/11/2024
36.48
 416,500 36.10 36.71 35.82 0 0 0
20/11/2024
36.06
 443,300 35.54 36.24 35.50 0 0 0
19/11/2024
35.78
 636,100 35.50 36.24 35.50 0 0 0
18/11/2024
35.22
 964,100 35.82 36.29 34.89 0 0 0
15/11/2024
35.87
 736,000 36.66 36.66 35.87 0 0 0
14/11/2024
36.38
 867,400 36.29 37.13 36.15 0 0 0
13/11/2024
36.34
 965,100 36.80 36.85 36.06 0 0 0
12/11/2024
36.80
 730,700 36.62 36.94 36.52 0 0 0
11/11/2024
36.66
 1,218,300 37.36 37.55 36.52 0 0 0
08/11/2024
37.41
 608,500 37.88 37.88 37.36 0 0 0
07/11/2024
37.64
 564,800 37.64 37.97 37.60 0 0 0
06/11/2024
37.50
 554,900 37.83 37.83 37.50 0 0 0
05/11/2024
37.41
 477,600 37.08 37.69 37.08 0 0 0
04/11/2024
37.27
 1,077,200 37.88 38.02 37.27 0 0 0
01/11/2024
37.92
 815,900 38.39 38.39 37.92 0 0 0
31/10/2024
38.39
 560,300 38.67 38.67 38.30 0 0 0
30/10/2024
38.67
 581,000 39.23 39.23 38.63 0 0 0
29/10/2024
39.14
 532,900 38.77 39.19 38.77 0 0 0
28/10/2024
39.23
 770,900 38.81 39.23 38.06 0 0 0
25/10/2024
38.81
 475,900 39.05 39.09 38.72 0 0 0
24/10/2024
39.00
 738,000 39.51 39.56 39.00 0 0 0
23/10/2024
39.51
 746,200 39.19 39.65 39.14 0 0 0
22/10/2024
39.05
 1,350,000 38.86 39.42 38.63 0 0 0
21/10/2024
38.86
 1,344,200 39.42 39.42 38.77 0 0 0
18/10/2024
39.56
 797,800 39.61 40.17 39.51 0 0 0
17/10/2024
39.47
 1,199,000 39.23 39.51 39.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |