Tập đoàn Xăng Dầu Việt Nam (plx)

34.40
-0.55
(-1.57%)
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
(2025-11-04) 		0.40 1.17% 38,307,700 -6,142,700 -211.4
33.50
35.20
34.95
2 tháng
(2025-10-06) 		0.45 1.32% 67,868,400 -11,513,900 -393.8
32.70
35.20
34.95
3 tháng
(2025-09-05) 		-2 -5.46% 101,835,000 -18,777,500 -650.0
32.70
36.60
34.95
6 tháng
(2025-06-09) 		-1.20 -3.35% 256,097,100 -30,872,169 -1,081.4
32.70
40.30
34.95
12 tháng
(2024-12-09) 		-4.25 -10.93% 412,610,100 -34,672,169 -1,197.9
29.95
43.06
34.95
24 tháng
(2023-12-15) 		2.66 8.33% 758,813,200 -33,755,444 -1,137.3
29.95
48.96
34.95
36 tháng
(2022-12-20) 		7.74 28.84% 1,004,507,600 -39,021,338 -1,329.3
26.86
48.96
34.95
60 tháng
(2020-12-30) 		-12.60 -26.70% 1,857,359,410 -14,366,785 -35.3
22.56
55.65
34.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/07/2023
37.88
 1,171,200 37.74 38.38 37.61 27,000 17,500 0.4
11/07/2023
37.74
 1,676,900 38.25 38.48 37.74 12,500 287,500 -11.4
10/07/2023
38.25
 2,415,100 36.88 38.25 37.06 112,100 302,100 -7.8
07/07/2023
36.88
 1,478,400 36.88 37.33 36.69 38,400 200,900 -6.6
06/07/2023
36.88
 2,371,600 36.74 37.52 36.46 33,800 181,900 -6.0
05/07/2023
36.74
 2,166,000 36.10 37.38 36.46 195,100 74,400 4.9
04/07/2023
36.10
 3,420,600 34.45 36.14 34.63 59,900 569,700 -19.9
03/07/2023
34.45
 379,100 34.18 34.86 34.22 47,500 14,600 1.2
30/06/2023
34.18
 444,000 34.50 34.68 34.18 7,000 54,000 -1.8
29/06/2023
34.50
 601,800 34.86 34.95 34.40 17,900 13,100 0.2
28/06/2023
34.86
 402,300 34.91 35.18 34.68 12,500 14,200 -0.1
27/06/2023
34.91
 858,700 34.31 35.14 34.50 16,000 17,800 -0.1
26/06/2023
34.31
 788,700 34.27 34.50 33.90 75,300 229,700 -5.8
23/06/2023
34.27
 644,000 34.45 34.59 34.13 5,500 56,700 -1.9
22/06/2023
34.45
 381,100 34.31 34.59 34.36 18,800 15,600 0.1
21/06/2023
34.31
 454,900 34.04 34.31 34.04 78,300 48,000 1.1
20/06/2023
34.04
 556,100 34.04 34.31 33.86 2,800 114,900 -4.2
19/06/2023
34.04
 750,500 34.04 34.59 34.04 5,700 174,000 -6.3
16/06/2023
34.04
 620,800 35.05 35.37 34.04 32,600 166,800 -5.1
15/06/2023
35.05
 1,436,500 34.82 35.41 34.77 47,000 729,700 -26.2
14/06/2023
34.82
 436,500 34.82 35.14 34.82 213,600 25,800 7.2
13/06/2023
34.82
 420,000 34.72 34.82 34.50 400 0 0.0
12/06/2023
34.72
 569,700 34.77 34.95 34.45 8,600 7,500 0.0
09/06/2023
34.77
 591,100 35.05 35.05 34.68 153,700 2,000 5.8
08/06/2023
35.05
 540,900 35.59 36.05 35.05 2,000 12,200 -0.4
07/06/2023
35.59
 1,272,900 35.59 35.69 35.09 15,400 94,000 -3.0
06/06/2023
35.59
 690,200 35.78 36.01 35.46 17,900 23,800 -0.2
05/06/2023
35.78
 1,441,700 35.00 36.10 35.23 78,800 38,400 1.6
02/06/2023
35.00
 1,189,000 34.27 35.23 34.31 40,500 37,700 0.1
01/06/2023
34.27
 416,900 34.31 34.50 34.27 35,800 31,200 0.2
31/05/2023
34.31
 950,100 34.68 34.72 34.27 28,100 298,000 -10.2
30/05/2023
34.68
 507,800 34.68 34.95 34.63 57,000 64,200 -0.3
29/05/2023
34.68
 868,600 34.45 34.91 34.50 38,700 286,900 -9.4
26/05/2023
34.45
 737,800 34.18 34.95 34.18 133,700 306,900 -6.6
25/05/2023
34.18
 375,100 34.13 34.40 33.86 40,800 87,600 -1.7
24/05/2023
34.13
 606,300 34.27 34.45 34.13 17,600 34,700 -0.6
23/05/2023
34.27
 541,500 34.59 34.77 34.27 59,300 170,000 -4.2
22/05/2023
34.59
 481,200 34.50 34.72 34.40 22,100 261,600 -9.0
19/05/2023
34.50
 609,700 34.36 34.72 34.27 21,800 190,500 -6.4
18/05/2023
34.36
 423,700 34.31 34.40 34.08 31,400 19,100 0.5
17/05/2023
34.31
 597,800 34.82 34.86 34.31 33,700 96,200 -2.4
16/05/2023
34.82
 987,100 34.59 34.91 34.54 14,000 78,800 -2.5
15/05/2023
34.59
 695,500 34.36 34.72 34.31 33,300 90,700 -2.2
12/05/2023
34.36
 552,000 34.54 34.54 34.22 107,700 51,000 2.1
11/05/2023
34.54
 589,800 34.54 34.68 34.40 65,100 77,300 -0.5
10/05/2023
34.54
 627,000 34.77 34.77 34.31 75,700 30,900 1.7
09/05/2023
34.77
 659,700 34.59 34.91 34.59 412,000 19,000 14.9
08/05/2023
34.59
 629,500 34.59 34.95 34.59 126,900 20,200 4.0
05/05/2023
34.59
 1,143,900 34.22 34.77 34.31 479,500 39,100 16.6
04/05/2023
34.22
 600,700 34.31 34.50 34.04 6,100 26,000 -0.7
28/04/2023
34.31
 293,300 34.27 34.59 34.13 49,300 18,300 1.2
27/04/2023
34.27
 853,000 33.76 34.36 33.86 165,400 52,600 4.2
26/04/2023
33.76
 489,200 33.31 33.76 33.31 264,300 27,000 8.8
25/04/2023
33.31
 338,000 33.63 33.67 33.31 158,600 45,500 4.1
24/04/2023
33.63
 361,000 33.63 33.67 33.44 153,200 31,800 4.5
21/04/2023
33.63
 573,800 33.40 33.81 33.31 213,900 37,200 6.5
20/04/2023
33.40
 392,500 33.31 33.49 33.26 169,100 95,300 2.7
19/04/2023
33.31
 324,800 33.67 33.81 33.31 16,100 79,570 -2.3
18/04/2023
33.67
 492,800 33.03 33.76 33.12 320,600 30,000 10.7
17/04/2023
33.03
 607,300 33.40 33.40 32.99 29,000 40,500 -0.4
14/04/2023
33.40
 587,900 34.04 34.13 33.40 44,700 53,500 -0.3
13/04/2023
34.04
 580,200 33.86 34.36 33.86 28,800 32,800 -0.1
12/04/2023
33.86
 561,800 33.81 34.22 33.67 0 65,700 -2.4
11/04/2023
33.81
 793,400 34.13 34.36 33.67 70,300 70,400 -0.0
10/04/2023
34.13
 1,303,600 34.31 34.77 34.04 454,400 105,300 13.0
07/04/2023
34.31
 1,087,900 34.18 34.86 34.13 279,100 3,800 10.4
06/04/2023
34.18
 1,259,300 34.82 34.95 34.18 206,400 286,560 -3.0
05/04/2023
34.82
 965,800 34.72 34.91 34.54 292,500 11,500 10.7
04/04/2023
34.72
 1,627,200 34.31 34.77 34.36 351,300 216,140 5.1
03/04/2023
34.31
 1,452,000 34.27 34.82 33.86 205,360 485,600 -10.5
31/03/2023
34.27
 2,458,700 33.72 34.77 34.18 585,000 629,000 -1.6
30/03/2023
33.72
 1,502,700 32.94 34.04 33.31 491,200 57,300 16.0
29/03/2023
32.94
 587,900 32.76 33.03 32.67 111,241 102,720 0.3
28/03/2023
32.76
 577,400 32.67 33.17 32.67 87,438 32,900 2.0
27/03/2023
32.67
 913,200 33.26 33.31 32.67 203,248 297,100 -3.4
24/03/2023
33.26
 1,052,000 32.80 33.54 32.85 299,700 26,000 10.0
23/03/2023
32.80
 2,018,400 31.75 32.80 31.57 164,300 1,164,100 -35.1
22/03/2023
31.75
 1,568,000 31.75 32.25 31.61 216,600 991,800 -26.9
21/03/2023
31.75
 1,550,500 32.39 33.03 31.61 182,538 1,066,500 2.3
20/03/2023
32.39
 1,315,900 32.39 33.26 32.35 127,638 713,700 -20.7
17/03/2023
32.39
 5,502,500 33.58 33.76 31.93 1,658,200 3,848,400 -77.5
16/03/2023
33.58
 477,200 34.45 34.45 33.49 97,400 507,800 -14.9
15/03/2023
34.45
 724,600 33.95 34.59 33.86 62,400 100,000 -1.4
14/03/2023
33.95
 781,700 34.82 35.14 33.81 128,700 26,754 3.8
13/03/2023
34.82
 651,000 34.91 35.05 34.31 116,760 48,400 2.6
10/03/2023
34.91
 653,500 35.69 35.69 34.77 115,000 183,270 -2.6
09/03/2023
35.69
 663,800 35.59 36.42 35.18 191,500 81,400 4.3
08/03/2023
35.59
 413,500 35.69 35.96 35.32 126,500 5,100 4.7
07/03/2023
35.69
 684,200 35.59 36.10 35.64 170,800 85,600 3.3
06/03/2023
35.59
 600,600 35.50 35.96 35.41 156,200 16,987 5.4
03/03/2023
35.50
 372,100 35.37 35.64 34.86 139,265 19,000 4.7
02/03/2023
35.37
 381,900 35.37 35.87 32.89 207,900 13,600 7.5
01/03/2023
35.37
 495,100 34.13 35.59 34.13 125,400 3,700 4.7
28/02/2023
34.13
 240,700 33.90 34.59 33.99 19,900 14,300 0.2
27/02/2023
33.90
 726,700 34.50 34.50 33.81 31,400 37,675 -0.2
24/02/2023
34.50
 386,600 35.09 35.23 34.36 104,100 44,100 2.3
23/02/2023
35.09
 1,362,200 34.95 35.41 34.31 108,202 125,978 -0.7
22/02/2023
34.95
 860,900 37.15 37.15 34.95 14,700 135,603 -4.6
21/02/2023
37.15
 1,820,900 36.05 37.70 36.14 21,600 11,800 0.4
20/02/2023
36.05
 696,000 35.32 36.05 35.05 51,600 9,800 1.6

Chính sách bảo mật | Điều khoản sử dụng |