Tập đoàn Xăng Dầu Việt Nam (plx)

58.90
1.20
(2.08%)
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
(2025-12-30) 		23.15 64.76% 224,712,900 7,598,400 399.2
35.30
60.90
57.70
2 tháng
(2025-12-01) 		24.45 70.97% 264,348,100 6,759,100 370.1
33.70
60.90
57.70
3 tháng
(2025-10-31) 		24.35 70.48% 301,799,400 -678,000 113.6
33.50
60.90
57.70
6 tháng
(2025-08-04) 		22.30 60.93% 429,824,100 -15,361,299 -394.4
32.70
60.90
57.70
12 tháng
(2025-02-03) 		20.87 54.90% 644,923,300 -25,859,814 -746.5
29.95
60.90
57.70
24 tháng
(2024-02-15) 		26.03 79.19% 995,954,300 -25,043,544 -699.7
29.95
60.90
57.70
36 tháng
(2023-02-14) 		24.13 69.40% 1,237,445,900 -37,448,711 -1,137.7
29.70
60.90
57.70
60 tháng
(2021-02-24) 		9.64 19.56% 2,080,586,700 -1,005,695 690.9
22.56
60.90
57.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/02/2023
35.32
 416,200 35.69 35.96 35.32 65,600 39,550 1.0
16/02/2023
35.69
 716,200 35.46 36.01 35.46 221,700 6,000 8.4
15/02/2023
35.46
 680,500 34.77 35.69 34.50 41,600 9,400 1.2
14/02/2023
34.77
 210,000 34.68 35.05 34.04 63,300 6,950 2.1
13/02/2023
34.68
 463,500 35.05 35.05 33.86 97,600 38,300 2.2
10/02/2023
35.05
 852,700 34.68 35.59 34.13 173,900 215,800 -1.6
09/02/2023
34.68
 454,900 34.04 35.23 34.18 117,000 9,400 4.1
08/02/2023
34.04
 730,100 35.69 35.69 34.04 33,900 2,803 1.2
07/02/2023
35.69
 1,467,200 35.50 36.60 35.55 576,300 7,800 22.2
06/02/2023
35.50
 1,442,200 34.13 35.50 33.86 147,900 19,600 5.0
03/02/2023
34.13
 800,900 33.12 34.13 33.03 361,100 14,700 12.9
02/02/2023
33.12
 525,300 33.17 33.58 33.03 22,500 50,800 -1.0
01/02/2023
33.17
 1,294,200 33.67 34.50 32.94 308,400 139,701 6.1
31/01/2023
33.67
 741,100 33.90 34.22 33.49 300 147,300 -5.4
30/01/2023
33.90
 687,000 34.86 34.91 33.90 48,500 43,000 0.2
27/01/2023
34.86
 477,900 34.77 35.41 34.77 39,000 8,200 1.2
19/01/2023
34.77
 447,700 34.77 34.86 34.40 157,000 34,900 4.6
18/01/2023
34.77
 629,800 34.18 34.86 34.13 173,400 7 6.6
17/01/2023
34.18
 605,000 33.67 34.27 33.54 102,000 7,400 3.5
16/01/2023
33.67
 424,300 33.90 34.04 33.40 126,570 1,900 4.6
13/01/2023
33.90
 682,200 33.95 34.31 33.40 56,820 16,100 1.5
12/01/2023
33.95
 605,700 34.08 34.13 33.49 103,300 20,200 3.1
11/01/2023
34.08
 1,601,300 33.72 35.05 33.49 208,703 229,410 -0.8
10/01/2023
33.72
 965,800 32.48 33.99 32.12 211,170 5,200 7.6
09/01/2023
32.48
 544,200 32.12 32.67 31.75 58,900 5,100 1.9
06/01/2023
32.12
 901,900 32.76 32.85 32.12 150,300 48,800 3.6
05/01/2023
32.76
 970,500 32.25 32.76 31.80 275,300 11,594 9.4
04/01/2023
32.25
 1,544,600 30.15 32.25 29.88 285,900 10,900 9.7
03/01/2023
30.15
 744,300 29.01 30.20 29.14 187,700 22,100 5.5
30/12/2022
29.01
 512,600 28.69 29.19 28.78 262,500 57,700 6.5
29/12/2022
28.69
 748,400 28.82 29.23 28.69 224,500 87,400 4.3
28/12/2022
28.82
 734,700 28.00 29.19 28.05 232,200 69,000 5.1
27/12/2022
28.00
 422,800 27.63 28.18 27.18 261,200 13,775 7.6
26/12/2022
27.63
 752,600 28.27 28.55 27.63 240,700 10,700 6.9
23/12/2022
28.27
 465,800 28.05 28.37 27.50 239,100 15,700 6.9
22/12/2022
28.05
 608,700 26.99 28.64 26.90 287,400 54,900 7.1
21/12/2022
26.99
 606,600 26.86 27.40 26.58 254,300 6,800 7.3
20/12/2022
26.86
 997,800 27.82 27.82 26.86 277,300 10,000 7.8
19/12/2022
27.82
 490,800 28.37 28.41 27.82 22,210 35,700 -0.4
16/12/2022
28.37
 1,115,600 28.59 28.59 27.91 881,701 826,810 1.7
15/12/2022
28.59
 369,400 28.69 28.73 28.27 11,535 78,400 -2.1
14/12/2022
28.69
 472,600 28.73 29.01 28.09 58,400 88,600 -0.9
13/12/2022
28.73
 897,600 28.46 28.91 28.00 455,000 73,100 12.0
12/12/2022
28.46
 859,500 27.82 28.82 27.82 302,003 90,040 6.6
09/12/2022
27.82
 643,100 27.27 27.86 27.31 50,800 21,400 0.9
08/12/2022
27.27
 1,028,900 26.72 28.37 26.81 127,869 13,600 3.4
07/12/2022
26.72
 727,600 27.63 27.63 26.63 97,891 8,100 2.6
06/12/2022
27.63
 1,086,600 29.33 29.33 27.45 352,691 211,170 4.3
05/12/2022
29.33
 888,100 28.78 29.51 28.87 332,190 106,700 7.2
02/12/2022
28.78
 1,048,800 28.37 28.78 27.45 249,700 7,400 7.6
01/12/2022
28.37
 1,604,800 26.99 28.37 27.45 426,900 52,900 11.6
30/11/2022
26.99
 966,100 27.08 27.22 26.58 322,200 36,000 8.4
29/11/2022
27.08
 1,819,100 26.86 27.36 26.31 454,900 29,700 12.6
28/11/2022
26.86
 1,208,300 25.85 26.86 25.62 246,361 13,300 6.8
25/11/2022
25.85
 1,244,800 25.16 25.85 25.25 254,100 37,000 6.1
24/11/2022
25.16
 1,305,800 24.39 25.30 24.39 548,500 17,300 14.6
23/11/2022
24.39
 1,551,400 23.97 25.16 23.97 580,600 19,605 15.0
22/11/2022
23.97
 1,832,900 23.15 24.43 22.97 131,100 63,900 1.8
21/11/2022
23.15
 781,900 22.97 23.56 22.56 70,200 12,700 1.5
18/11/2022
22.97
 1,124,000 23.47 23.88 22.10 49,002 35,100 0.3
17/11/2022
23.47
 1,225,600 23.79 24.20 23.42 61,800 37,205 0.6
16/11/2022
23.79
 2,378,400 22.56 23.88 21.00 333,350 132,140 5.2

Chính sách bảo mật | Điều khoản sử dụng |