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)
13/03/2024
34.55
 1,172,600 34.27 34.55 33.99 622,400 120,200 18.5
12/03/2024
33.85
 880,100 33.47 34.03 33.47 370,000 20,400 12.7
11/03/2024
33.47
 1,223,900 34.17 34.22 33.43 20,500 258,900 -8.7
08/03/2024
34.27
 1,454,800 34.92 35.29 34.17 33,700 45,200 -0.4
07/03/2024
34.92
 2,773,600 33.99 34.92 33.80 1,088,700 102,300 36.5
06/03/2024
33.80
 1,528,900 33.71 34.36 33.57 138,000 15,200 4.5
05/03/2024
33.47
 708,000 33.47 33.52 33.20 35,400 9,800 0.9
04/03/2024
33.47
 932,700 33.94 33.94 33.47 36,800 239,700 -7.3
01/03/2024
33.43
 717,600 33.52 33.61 33.24 24,700 69,700 -1.6
29/02/2024
33.38
 838,500 33.80 33.89 33.24 7,500 3,250 0.2
28/02/2024
33.71
 2,210,300 33.43 34.45 33.43 395,200 129,300 9.7
27/02/2024
33.20
 1,008,500 32.87 33.99 32.87 37,000 92,500 -2.0
26/02/2024
32.78
 444,000 32.54 32.82 32.50 19,600 3,940 0.6
23/02/2024
32.68
 1,447,400 33.38 33.43 32.68 27,010 116,500 -3.2
22/02/2024
33.38
 1,340,300 33.24 33.80 33.20 18,700 305,100 -10.3
21/02/2024
33.29
 889,800 33.52 33.66 33.20 6,400 136,000 -4.6
20/02/2024
33.61
 952,300 33.99 33.99 33.52 13,300 13,650 -0.0
19/02/2024
33.75
 1,886,200 32.92 34.08 32.92 310,017 76,800 8.4
16/02/2024
32.87
 516,800 32.87 32.92 32.59 17,400 11,500 0.2
15/02/2024
32.87
 736,600 32.50 33.06 32.50 38,200 18,400 0.7
07/02/2024
32.36
 523,300 32.31 32.59 32.22 10,400 63,000 -1.8
06/02/2024
32.31
 358,600 32.22 32.31 32.17 6,600 51,300 -1.5
05/02/2024
32.17
 589,100 32.22 32.40 32.12 18,500 1,000 0.6
02/02/2024
32.22
 506,700 32.40 32.40 32.17 400 1,700 -0.0
01/02/2024
32.22
 394,100 32.12 32.36 32.12 9,200 4,100 0.2
31/01/2024
32.22
 540,500 32.36 32.40 32.17 200,200 3,200 6.8
30/01/2024
32.36
 323,700 32.31 32.50 32.26 0 10,200 -0.4
29/01/2024
32.31
 384,100 32.12 32.40 32.12 100,400 0 3.5
26/01/2024
32.12
 280,500 32.22 32.40 32.12 1,500 900 0.0
25/01/2024
32.12
 275,000 32.36 32.40 32.12 300 9,000 -0.3
24/01/2024
32.26
 348,700 32.45 32.54 32.22 0 400 -0.0
23/01/2024
32.45
 351,200 32.36 32.59 32.31 8,900 800 0.3
22/01/2024
32.36
 314,000 32.50 32.54 32.31 1,700 1,200 0.0
19/01/2024
32.45
 588,500 32.50 32.54 32.31 161,500 216,800 -1.9
18/01/2024
32.12
 338,800 32.40 32.40 32.08 2,200 68,100 -2.3
17/01/2024
32.17
 545,400 32.54 32.78 32.17 19,100 127,000 -3.8
16/01/2024
32.36
 311,400 32.22 32.40 32.22 200 60,300 -2.1
15/01/2024
32.26
 321,600 32.59 32.78 32.26 100 65,800 -2.3
12/01/2024
32.54
 1,008,700 33.06 33.10 32.36 224,500 226,900 -0.1
11/01/2024
33.01
 1,122,800 32.45 33.01 32.45 593,000 216,200 13.3
10/01/2024
32.45
 604,900 32.40 32.54 32.22 211,500 64,300 5.1
09/01/2024
32.26
 498,200 32.96 32.96 32.26 12,100 103,000 -3.2
08/01/2024
32.87
 1,403,800 32.78 33.10 32.59 15,800 266,100 -8.8
05/01/2024
32.78
 1,407,800 32.82 32.96 32.68 200 281,000 -9.9
04/01/2024
32.68
 1,704,200 32.50 32.87 32.50 21,600 380,900 -12.6
03/01/2024
32.50
 807,400 32.17 32.50 32.03 3,100 158,800 -5.4
02/01/2024
32.17
 634,300 32.22 32.26 32.12 7,600 113,200 -3.7
29/12/2023
32.12
 522,800 32.12 32.26 32.03 1,400 114,200 -3.9
28/12/2023
32.12
 962,700 32.08 32.31 31.75 318,500 523,100 -7.0
27/12/2023
32.08
 457,000 32.08 32.36 31.99 15,200 155,800 -4.8
26/12/2023
32.08
 782,300 32.26 32.40 32.08 1,500 366,900 -12.6
25/12/2023
32.26
 674,200 31.47 32.31 31.52 26,800 6,800 0.7
22/12/2023
31.47
 635,400 31.66 31.94 31.43 30,200 273,500 -8.2
21/12/2023
31.66
 358,300 32.03 32.03 31.66 18,600 173,200 -5.3
20/12/2023
32.03
 266,900 31.61 32.12 31.61 32,000 57,700 -0.9
19/12/2023
31.61
 304,900 31.57 31.75 31.24 19,000 25,100 -0.2
18/12/2023
31.57
 351,900 31.94 32.12 31.57 30,400 109,800 -2.7
15/12/2023
31.94
 447,800 31.99 32.36 31.94 11,000 107,500 -3.3
14/12/2023
31.99
 441,400 32.31 32.59 31.75 32,700 12,100 0.7
13/12/2023
32.31
 939,000 33.01 33.06 32.31 8,800 150,800 -5.0
12/12/2023
33.01
 547,300 33.20 33.24 32.68 20,200 41,700 -0.8
11/12/2023
33.20
 371,900 33.20 33.43 32.78 6,800 15,100 -0.3
08/12/2023
33.20
 629,600 32.73 33.20 32.68 34,200 12,800 0.8
07/12/2023
32.73
 955,700 33.43 33.43 32.40 20,100 58,200 -1.4
06/12/2023
33.43
 720,700 33.10 33.47 32.92 237,900 6,200 8.3
05/12/2023
33.10
 884,600 33.06 33.75 32.82 17,300 25,700 -0.3
04/12/2023
33.06
 934,700 32.78 33.34 32.78 30,600 11,700 0.7
01/12/2023
32.78
 923,200 32.68 33.34 32.40 10,900 44,700 -1.2
30/11/2023
32.68
 817,300 33.34 33.52 32.68 8,300 72,700 -2.3
29/11/2023
33.34
 3,135,500 31.38 33.34 31.52 1,243,200 10,800 42.9
28/11/2023
31.38
 663,700 31.29 31.38 30.77 258,600 21,200 7.9
27/11/2023
31.29
 630,200 31.10 31.71 31.10 212,600 14,400 6.7
24/11/2023
31.10
 778,400 31.38 31.38 30.73 15,100 11,500 0.1
23/11/2023
31.38
 874,000 31.71 31.85 31.38 213,700 26,500 6.4
22/11/2023
31.71
 838,700 31.47 31.94 31.47 42,000 17,700 0.8
21/11/2023
31.47
 910,900 31.19 31.61 31.19 8,200 12,800 -0.2
20/11/2023
31.19
 958,300 31.19 31.52 30.91 237,800 31,400 6.9
17/11/2023
31.19
 897,400 32.08 32.17 31.19 11,200 60,100 -1.6
16/11/2023
32.08
 790,400 31.66 32.26 31.66 0 0 0
15/11/2023
31.66
 1,185,900 31.19 31.99 31.47 39,300 62,500 -0.8
14/11/2023
31.19
 729,200 31.05 31.43 31.01 4,200 27,000 -0.8
13/11/2023
31.05
 603,700 31.05 31.29 30.91 113,600 31,300 2.7
10/11/2023
31.05
 744,800 31.61 31.66 31.05 2,300 40,200 -1.3
09/11/2023
31.61
 843,300 31.85 32.12 31.61 8,700 17,500 -0.3
08/11/2023
31.85
 968,500 30.87 31.85 30.68 61,800 15,600 1.6
07/11/2023
30.87
 482,200 30.96 31.61 30.73 9,500 46,500 -1.2
06/11/2023
30.96
 367,100 30.82 31.15 30.82 52,800 28,300 0.8
03/11/2023
30.82
 571,800 31.10 31.19 30.73 129,500 94,000 1.2
02/11/2023
31.10
 768,400 30.08 31.24 30.36 65,800 40,100 0.9
01/11/2023
30.08
 633,200 29.70 30.26 29.15 132,700 7,100 4.0
31/10/2023
29.70
 980,300 30.59 31.01 29.33 301,000 27,600 8.9
30/10/2023
30.59
 267,100 30.73 31.01 30.59 46,900 9,800 1.2
27/10/2023
30.73
 636,400 30.63 31.19 29.98 35,700 14,500 0.7
26/10/2023
30.63
 1,802,700 32.92 32.92 30.63 30,200 33,000 -0.1
25/10/2023
32.92
 373,900 33.06 33.20 32.82 24,500 45,400 -0.7
24/10/2023
33.06
 303,400 32.92 33.20 32.68 12,000 29,200 -0.6
23/10/2023
32.92
 377,000 32.96 33.38 32.59 42,700 62,000 -0.7
20/10/2023
32.96
 610,400 32.59 33.01 32.03 39,400 44,800 -0.2
19/10/2023
32.59
 593,100 32.59 33.20 32.50 64,700 16,100 1.7
18/10/2023
32.59
 1,299,500 33.52 33.66 32.08 48,000 39,100 0.3

Chính sách bảo mật | Điều khoản sử dụng |