Tập đoàn Xăng Dầu Việt Nam (plx)

38.60
0.10
(0.26%)
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
(2026-05-18) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/08/2023
34.31
 877,800 34.18 34.63 33.99 18,600 149,200 -4.9
18/08/2023
34.18
 2,701,800 36.37 36.51 34.18 69,700 105,800 -1.5
17/08/2023
36.37
 1,615,700 36.83 36.92 36.37 3,000 120,800 -4.7
16/08/2023
36.83
 1,006,000 36.92 37.29 36.65 5,400 149,100 -5.8
15/08/2023
36.92
 1,207,800 37.10 37.20 36.78 1,600 32,400 -1.2
14/08/2023
37.10
 1,196,600 37.20 37.33 36.97 9,900 152,300 -5.8
11/08/2023
37.20
 1,139,900 37.33 37.70 36.60 6,600 62,200 -2.3
10/08/2023
37.33
 2,426,300 37.24 38.34 37.33 20,400 65,100 -1.9
09/08/2023
37.24
 1,235,700 37.42 37.70 37.15 4,100 6,900 -0.1
08/08/2023
37.42
 2,949,000 37.06 37.65 37.20 85,400 257,600 -7.1
07/08/2023
37.06
 1,474,800 36.88 37.24 36.88 10,600 71,900 -2.5
04/08/2023
36.88
 1,482,200 36.69 37.15 36.60 40,600 434,100 -15.8
03/08/2023
36.69
 2,016,300 37.47 37.61 36.69 14,600 375,900 -14.6
02/08/2023
37.47
 1,347,500 37.52 37.84 37.38 107,700 40,800 2.7
01/08/2023
37.52
 3,004,500 37.97 38.61 37.38 28,700 33,500 -0.2
31/07/2023
37.97
 2,751,400 36.65 37.97 36.88 43,500 566,600 -21.3
28/07/2023
36.65
 1,595,300 36.51 36.78 36.42 46,600 255,700 -8.3
27/07/2023
36.51
 2,127,700 37.06 37.24 36.33 28,500 383,500 -14.2
26/07/2023
37.06
 1,219,100 36.88 37.24 36.78 15,100 105,100 -3.6
25/07/2023
36.88
 1,969,500 36.88 37.74 36.60 49,300 448,600 -16.2
24/07/2023
36.88
 1,713,100 37.06 37.42 36.88 322,600 394,400 -2.9
21/07/2023
37.06
 1,741,000 36.33 37.24 36.28 75,900 417,600 -13.7
20/07/2023
36.33
 2,116,600 36.78 36.88 36.23 99,800 346,100 -9.8
19/07/2023
36.78
 1,232,200 37.10 37.38 36.78 132,500 324,900 -7.8
18/07/2023
37.10
 1,122,100 37.47 37.79 37.10 30,700 397,100 -14.9
17/07/2023
37.47
 2,239,700 37.52 38.02 36.92 84,100 406,900 -13.1
14/07/2023
37.52
 1,592,100 37.88 38.06 37.10 22,400 225,900 -8.4
13/07/2023
37.88
 1,142,700 37.88 38.25 37.65 24,500 413,500 -16.1
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

Chính sách bảo mật | Điều khoản sử dụng |