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)
17/10/2024
39.47
 1,199,000 39.23 39.51 39.00 0 0 0
16/10/2024
39.09
 2,453,100 40.03 40.03 38.86 0 0 0
15/10/2024
40.03
 3,909,500 41.43 41.52 39.70 0 0 0
14/10/2024
41.52
 712,800 41.75 41.75 41.47 0 0 0
11/10/2024
41.75
 713,300 41.94 42.17 41.66 0 0 0
10/10/2024
41.57
 748,900 41.66 42.22 41.43 0 0 0
09/10/2024
41.47
 1,817,600 41.66 41.80 41.43 0 0 0
08/10/2024
41.71
 1,700,400 42.13 42.46 41.71 0 0 0
07/10/2024
41.99
 795,900 42.41 42.41 41.80 0 0 0
04/10/2024
42.13
 2,562,100 41.57 42.50 41.52 0 0 0
03/10/2024
41.47
 1,303,600 41.75 41.94 41.33 0 0 0
02/10/2024
41.99
 957,100 41.85 42.22 41.66 0 0 0
01/10/2024
41.57
 1,075,700 41.47 41.99 41.47 0 0 0
30/09/2024
41.57
 1,095,700 42.08 42.08 41.57 0 0 0
27/09/2024
41.99
 1,565,100 42.69 42.74 41.94 0 0 0
26/09/2024
42.60
 1,671,300 42.60 42.97 42.32 0 0 0
25/09/2024
42.41
 1,308,800 42.50 42.78 42.27 0 0 0
24/09/2024
42.22
 1,181,700 42.32 42.60 42.03 0 0 0
23/09/2024
42.27
 964,800 42.97 42.97 42.13 0 0 0
20/09/2024
42.97
 1,269,300 42.41 43.30 42.36 0 0 0
19/09/2024
42.36
 1,416,300 42.08 42.36 41.61 0 0 0
18/09/2024
42.03
 895,400 42.36 42.60 41.80 0 0 0
17/09/2024
42.03
 1,125,600 42.03 42.41 41.29 0 0 0
16/09/2024
42.03
 813,500 43.39 43.39 42.03 0 0 0
13/09/2024
42.78
 726,100 42.41 42.92 42.03 0 0 0
12/09/2024
42.41
 1,269,800 43.20 43.25 42.41 0 0 0
11/09/2024
42.78
 836,300 43.44 43.44 42.74 0 0 0
10/09/2024
43.34
 1,015,000 43.81 43.86 43.06 0 0 0
09/09/2024
43.39
 791,500 43.16 44.00 43.16 0 0 0
06/09/2024
43.86
 1,277,800 42.64 43.90 42.64 0 0 0
05/09/2024
43.02
 2,977,800 43.90 44.28 42.55 0 0 0
04/09/2024
43.90
 2,544,400 45.12 45.12 43.81 0 0 0
03/09/2024
34.38
 1,454,800 35.03 35.40 34.28 0 0 0
02/09/2024
32.46
 523,300 32.41 32.69 32.32 0 0 0
30/08/2024
45.40
 892,800 45.58 45.77 45.35 0 0 0
29/08/2024
45.58
 722,300 46.33 46.33 45.54 0 0 0
28/08/2024
46.14
 1,087,500 46.10 46.47 45.96 0 0 0
27/08/2024
45.86
 1,207,800 45.35 46.10 45.30 0 0 0
26/08/2024
45.35
 1,459,100 45.91 46.14 45.35 0 0 0
23/08/2024
45.77
 1,218,900 45.40 46.14 45.40 0 0 0
22/08/2024
45.77
 1,065,800 45.86 46.38 45.68 0 0 0
21/08/2024
45.58
 3,224,800 46.24 46.71 45.30 0 0 0
20/08/2024
46.19
 2,518,500 46.99 47.92 46.19 0 0 0
19/08/2024
47.08
 1,223,100 47.27 48.01 47.08 0 0 0
16/08/2024
47.27
 4,586,000 45.86 48.29 45.82 0 0 0
15/08/2024
45.77
 1,244,300 45.96 46.24 45.58 0 0 0
14/08/2024
45.96
 3,083,900 45.77 47.17 45.54 0 0 0
13/08/2024
45.63
 2,214,600 45.72 46.52 45.54 0 0 0
12/08/2024
45.63
 4,056,100 45.49 46.52 45.49 0 0 0
09/08/2024
44.84
 1,397,300 44.84 44.84 43.90 0 0 0
08/08/2024
44.42
 2,286,700 44.60 45.02 43.90 0 0 0
07/08/2024
44.65
 1,943,600 44.09 44.79 43.20 0 0 0
06/08/2024
43.90
 2,129,500 43.34 44.18 42.55 0 0 0
05/08/2024
42.50
 2,337,800 43.34 43.76 42.13 0 0 0
02/08/2024
44.37
 2,541,300 42.08 44.37 41.85 0 0 0
01/08/2024
42.32
 2,571,700 43.06 43.53 42.32 0 0 0
31/07/2024
42.88
 3,183,900 44.00 44.65 42.78 0 0 0
30/07/2024
44.00
 1,699,000 44.37 45.12 43.48 0 0 0
29/07/2024
44.65
 1,352,000 45.49 45.49 44.18 0 0 0
26/07/2024
44.65
 3,342,100 43.30 44.98 43.30 0 0 0
25/07/2024
43.30
 1,152,000 42.97 43.62 42.46 0 0 0
24/07/2024
43.44
 3,363,700 42.08 43.44 41.19 0 0 0
23/07/2024
42.50
 2,257,300 43.34 44.09 42.22 0 0 0
22/07/2024
43.30
 2,144,800 43.72 43.72 42.46 0 0 0
19/07/2024
43.81
 2,054,700 44.37 44.65 43.06 0 0 0
18/07/2024
44.37
 2,699,500 42.41 44.37 42.03 0 0 0
17/07/2024
42.03
 3,843,300 44.00 44.00 40.96 0 0 0
16/07/2024
44.00
 2,055,700 45.21 45.21 44.00 0 0 0
15/07/2024
44.84
 2,714,500 43.62 44.84 43.48 0 0 0
12/07/2024
43.25
 1,817,400 43.81 44.09 43.06 0 0 0
11/07/2024
43.72
 2,440,800 43.58 43.81 43.06 0 0 0
10/07/2024
43.48
 2,762,700 43.34 43.95 42.97 0 0 0
09/07/2024
42.97
 1,997,900 43.53 43.53 42.78 0 0 0
08/07/2024
43.44
 5,313,900 41.10 43.53 41.10 0 0 0
05/07/2024
41.05
 2,475,000 41.01 41.47 40.91 0 0 0
04/07/2024
41.01
 6,016,400 39.14 41.38 39.05 0 0 0
03/07/2024
39.09
 1,461,400 38.86 39.42 38.49 0 0 0
02/07/2024
38.63
 660,500 38.63 38.63 38.11 0 0 0
01/07/2024
38.11
 682,200 38.35 38.67 37.60 0 0 0
28/06/2024
38.21
 1,455,800 38.67 39.05 37.92 0 0 0
27/06/2024
38.58
 1,067,600 39.70 39.70 38.58 0 0 0
26/06/2024
39.61
 2,056,300 38.30 39.65 38.06 0 0 0
25/06/2024
38.30
 854,000 38.06 38.67 38.02 0 0 0
24/06/2024
38.06
 2,505,400 39.79 39.98 38.06 0 0 0
21/06/2024
39.51
 1,971,100 38.77 39.84 38.11 0 0 0
20/06/2024
38.58
 1,285,200 39.14 39.33 37.92 0 0 0
19/06/2024
38.77
 1,026,500 38.35 38.77 37.88 0 0 0
18/06/2024
38.30
 1,477,100 38.11 38.58 37.64 0 0 0
17/06/2024
37.27
 2,124,600 37.92 38.11 37.27 0 0 0
14/06/2024
37.83
 3,495,700 39.42 39.75 37.83 0 0 0
13/06/2024
39.42
 2,330,400 40.45 40.45 39.37 0 0 0
12/06/2024
40.26
 1,529,800 40.35 40.45 39.70 0 0 0
11/06/2024
40.35
 3,782,500 39.33 40.54 39.33 0 0 0
10/06/2024
39.19
 1,542,900 38.81 39.42 38.77 0 0 0
07/06/2024
38.77
 1,543,700 39.23 39.33 38.53 0 0 0
06/06/2024
39.14
 2,091,400 39.00 39.56 38.11 0 0 0
05/06/2024
39.09
 2,444,700 38.95 39.70 38.77 0 0 0
04/06/2024
38.95
 2,201,000 38.77 39.37 38.63 0 0 0
03/06/2024
38.77
 2,570,600 38.49 39.61 38.49 0 0 0
31/05/2024
38.30
 1,185,700 38.58 38.58 38.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |