Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
17/10/2023	33.52	1,005,800	34.27	34.31	33.52	82,300	62,900	0.7
16/10/2023	34.27	1,011,900	34.17	35.20	34.27	15,100	102,000	-3.2
13/10/2023	34.17	1,299,600	34.17	34.31	33.99	43,800	26,800	0.6
12/10/2023	34.17	1,061,800	34.36	34.92	34.03	1,800	69,200	-2.5
11/10/2023	34.36	1,352,900	33.52	34.45	33.61	85,200	157,100	-2.6
10/10/2023	33.52	1,524,500	33.24	33.75	33.47	253,400	101,000	5.5
09/10/2023	33.24	1,552,600	32.59	33.43	33.01	233,400	598,800	-13.0
06/10/2023	32.59	2,194,100	32.03	33.06	31.99	292,600	701,600	-14.2
05/10/2023	32.03	1,530,500	33.75	33.80	32.03	7,400	369,400	-12.8
04/10/2023	33.75	784,600	33.52	33.89	32.73	164,900	35,000	4.7
03/10/2023	33.52	1,026,000	34.92	34.92	33.52	15,100	91,500	-2.8
02/10/2023	34.92	567,900	34.92	35.29	34.69	2,300	41,500	-1.5
29/09/2023	34.92	435,400	35.15	35.15	34.59	2,900	53,200	-1.9
28/09/2023	35.15	1,126,200	34.03	35.15	34.27	138,200	110,100	1.0
27/09/2023	34.03	1,673,300	34.55	34.73	33.52	260,200	507,300	-9.0
26/09/2023	34.55	1,064,900	34.92	35.34	34.55	77,700	169,600	-3.4
25/09/2023	34.92	1,155,700	36.45	36.50	34.92	74,700	17,600	2.2
22/09/2023	36.45	1,040,100	37.06	37.06	35.38	52,500	44,500	0.3
21/09/2023: Cổ tức tiền mặt tỉ lệ: 7%
21/09/2023	37.06	972,500	36.97	37.43	36.87	26,600	16,700	0.4
20/09/2023	36.97	1,059,800	36.51	37.15	36.42	101,500	32,000	2.8
19/09/2023	36.51	652,800	36.23	36.60	35.96	43,600	15,300	1.1
18/09/2023	36.23	1,405,300	36.74	37.20	35.73	0	0	0
15/09/2023	36.74	1,805,700	36.60	37.79	36.69	219,000	412,800	-7.8
14/09/2023	36.60	1,097,300	36.88	37.24	36.60	42,600	25,600	0.7
13/09/2023	36.88	2,266,800	36.60	37.65	36.60	56,700	170,600	-4.6
12/09/2023	36.60	685,400	36.46	36.83	36.33	14,800	12,800	0.1
11/09/2023	36.46	2,041,800	36.05	37.15	36.14	69,000	71,200	-0.1
08/09/2023	36.05	972,300	36.01	36.33	35.87	28,200	23,400	0.2
07/09/2023	36.01	832,100	35.96	36.46	35.91	14,000	111,300	-3.8
06/09/2023	35.96	743,400	35.82	36.23	35.87	24,400	46,300	-0.9
05/09/2023	35.82	1,240,400	35.27	36.10	35.69	17,300	99,300	-3.2
31/08/2023	35.27	729,500	35.14	35.37	35.14	20,100	59,400	-1.5
30/08/2023	35.14	803,900	34.82	35.64	35.05	29,000	29,200	-0.0
29/08/2023	34.82	798,000	34.91	35.05	34.77	21,400	63,600	-1.6
28/08/2023	34.91	936,300	34.36	35.14	34.31	17,000	51,000	-1.3
25/08/2023	34.36	933,800	34.59	34.68	34.36	50,300	250,300	-7.5
24/08/2023	34.59	583,800	34.22	34.59	34.22	20,800	37,300	-0.6
23/08/2023	34.22	1,209,200	34.50	34.86	33.76	161,300	525,400	-13.6
22/08/2023	34.50	1,252,900	34.31	34.82	33.86	180,900	127,800	2.0

Page:
<<
6
7
8
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-18)	-6.65	-14.73%	98,104,100	-4,111,222	0	38.50 45.15 38.60
2 tháng (2026-04-17)	-1.45	-3.63%	176,977,900	-5,581,309	0	36.80 45.15 38.60
3 tháng (2026-03-18)	-9.95	-20.54%	273,225,500	-7,365,614	-31.7	36.80 48.45 38.60
6 tháng (2025-12-18)	3.70	10.63%	758,860,200	-10,876,014	-284.2	34.80 69.50 38.60
12 tháng (2025-06-23)	-1.70	-4.23%	1,007,908,500	-42,685,483	-1,395.8	32.70 69.50 38.60
24 tháng (2024-06-26)	-2.52	-6.15%	1,366,320,800	-46,889,884	-1,519.0	29.95 69.50 38.60
36 tháng (2023-07-03)	4.05	11.76%	1,676,686,600	-52,082,858	-1,723.2	29.70 69.50 38.60
60 tháng (2021-07-12)	-5.08	-11.66%	2,337,730,000	-46,570,509	-1,559.4	22.56 69.50 38.60

Tập đoàn Xăng Dầu Việt Nam (plx)

THỐNG KÊ GIAO DỊCH