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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |