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
(2025-11-05) 		-0.25 -0.71% 38,114,400 -5,549,500 -191.0
33.50
35.20
34.40
2 tháng
(2025-10-06) 		0.80 2.34% 69,618,000 -11,327,400 -387.3
32.70
35.20
34.40
3 tháng
(2025-09-08) 		-0.55 -1.55% 100,844,000 -18,266,100 -631.5
32.70
36.10
34.40
6 tháng
(2025-06-09) 		-0.85 -2.37% 257,846,700 -30,685,669 -1,074.9
32.70
40.30
34.40
12 tháng
(2024-12-10) 		-4.04 -10.37% 413,786,400 -34,497,469 -1,191.8
29.95
43.06
34.40
24 tháng
(2023-12-18) 		3.38 10.72% 760,115,000 -33,472,444 -1,127.5
29.95
48.96
34.40
36 tháng
(2022-12-21) 		7.96 29.48% 1,005,259,400 -39,102,138 -1,330.7
26.99
48.96
34.40
60 tháng
(2020-12-31) 		-11.99 -25.55% 1,858,652,060 -14,374,575 -39.2
22.56
55.65
34.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/09/2022
32.96
 1,460,000 33.27 33.31 32.48 16,000 337,500 -12.1
21/09/2022
33.27
 699,500 33.35 33.62 33.09 7,700 6,000 0.1
20/09/2022
33.35
 1,325,700 33.35 33.62 32.91 21,300 281,200 -9.9
19/09/2022
33.35
 1,122,400 34.36 34.63 33.27 53,200 23,100 1.1
16/09/2022
34.36
 692,900 34.49 34.67 34.23 60,919 42,650 0.7
15/09/2022
34.49
 724,000 34.58 34.93 34.49 34,500 389,800 -4.6
14/09/2022
34.58
 1,068,200 35.20 35.20 34.41 2,600 118,400 0.4
13/09/2022
35.20
 538,200 35.33 35.55 35.11 13,000 98,000 0.4
12/09/2022
35.33
 467,200 35.28 35.99 35.33 8,900 15,700 -2.0
09/09/2022
35.28
 650,000 34.93 35.28 34.85 9,800 59,800 -2.0
08/09/2022
34.93
 1,169,900 35.11 35.46 34.85 35,300 139,200 -4.1
07/09/2022
35.11
 2,462,800 36.43 36.43 35.11 8,900 321,700 -12.5
06/09/2022
36.43
 1,498,300 36.78 37.13 36.43 8,400 24,800 -0.7
05/09/2022
36.78
 1,257,000 37.04 37.39 36.78 219,000 60,200 6.7
31/08/2022
37.04
 1,095,000 37.08 37.26 36.86 22,100 9,100 0.5
30/08/2022
37.08
 1,821,500 37.65 38.18 37.04 4,500 107,400 -4.3
29/08/2022
37.65
 2,361,900 38.18 38.18 36.60 54,100 89,000 -1.5
26/08/2022
38.18
 1,933,400 38.53 38.80 38.05 88,800 200 3.9
25/08/2022
38.53
 946,800 38.44 38.97 38.40 36,900 600 1.6
24/08/2022
38.44
 1,409,200 38.62 38.97 38.36 40,000 215,300 -7.7
23/08/2022
38.62
 3,993,800 37.17 38.71 36.95 141,800 103,300 1.7
22/08/2022
37.17
 988,200 37.48 37.92 37.08 12,200 34,500 -0.9
19/08/2022
37.48
 1,495,800 37.22 38.09 37.13 85,600 107,600 -0.9
18/08/2022
37.22
 1,375,600 37.44 37.52 37.00 65,500 67,200 -0.1
17/08/2022
37.44
 1,560,700 37.96 38.18 37.39 45,200 32,200 0.6
16/08/2022
37.96
 2,545,400 36.95 37.96 36.78 98,700 5,600 4.0
15/08/2022
36.95
 1,526,200 36.82 37.22 36.65 24,200 15,200 0.4
12/08/2022
36.82
 690,900 36.73 37.22 36.56 15,700 2,200 0.6
11/08/2022
36.73
 1,382,000 36.82 37.30 36.43 34,200 16,100 0.8
10/08/2022
36.82
 1,192,600 36.95 36.95 36.51 9,900 2,800 0.3
09/08/2022
36.95
 1,639,000 37.26 37.96 36.91 11,000 11,700 -0.0
08/08/2022
37.26
 1,603,600 36.56 37.35 36.60 22,500 0 1.0
05/08/2022
36.56
 1,453,000 36.95 37.13 36.43 19,800 45,900 -1.1
04/08/2022
36.95
 1,511,100 35.90 37.13 35.99 81,400 89,000 -0.3
03/08/2022
35.90
 1,442,600 35.99 36.38 35.72 67,200 56,200 0.4
02/08/2022
35.99
 1,275,500 36.69 36.69 35.94 43,700 35,700 0.3
01/08/2022
36.69
 1,113,400 36.07 36.69 35.24 45,700 3,600 1.8
29/07/2022
36.07
 443,300 36.43 36.47 36.07 6,100 142,000 -5.6
28/07/2022
36.43
 694,400 36.25 36.86 36.29 79,500 139,000 -2.5
27/07/2022
36.25
 350,200 35.86 36.34 35.37 7,800 154,100 -6.0
26/07/2022
35.86
 247,700 36.07 36.51 35.81 4,900 18,800 -0.6
25/07/2022
36.07
 470,100 36.69 36.69 35.72 27,000 29,800 -0.1
22/07/2022
36.69
 471,800 37.17 37.22 36.69 2,900 26,600 0.4
21/07/2022
37.17
 396,100 37.61 37.61 36.86 13,000 41,600 -1.2
20/07/2022
37.61
 914,800 36.95 38.27 37.04 14,500 10,100 0.2
19/07/2022
36.95
 1,069,900 35.33 36.95 35.46 20,000 0 0.8
18/07/2022
35.33
 402,900 34.93 35.64 35.11 1,200 8,600 -0.3
15/07/2022
34.93
 349,400 35.20 35.24 34.89 200 23,700 -0.9
14/07/2022
35.20
 218,100 35.07 35.46 34.89 8,000 0 0.3
13/07/2022
35.07
 363,900 35.46 35.46 34.89 2,000 24,500 -0.9
12/07/2022
35.46
 455,900 34.67 35.50 34.76 25,100 3,000 0.9
11/07/2022
34.67
 317,000 34.54 35.20 34.41 4,200 26,000 -0.9
08/07/2022
34.54
 253,600 34.23 34.98 34.06 32,200 535,700 -0.9
07/07/2022
34.23
 419,400 33.53 34.93 33.53 41,700 21,900 0.8
06/07/2022
33.53
 571,200 35.24 35.24 33.53 28,500 63,100 -1.3
05/07/2022
35.24
 313,200 35.42 35.86 35.11 5,900 28,600 -0.9
04/07/2022
35.42
 212,300 35.64 36.16 35.37 13,800 33,700 -0.8
01/07/2022
35.64
 539,300 35.37 35.72 34.58 32,500 42,400 -0.4
30/06/2022
35.37
 636,800 35.99 36.25 35.20 3,900 41,800 -1.5
29/06/2022
35.99
 437,200 36.69 36.69 35.86 2,600 60,300 -2.4
28/06/2022
36.69
 561,600 36.43 37.13 36.25 201,800 39,300 6.8
27/06/2022
36.43
 556,400 35.81 36.43 35.64 22,000 47,100 -1.0
24/06/2022
35.81
 524,800 35.72 36.25 35.55 10,800 118,900 -4.4
23/06/2022
35.72
 394,200 34.67 36.07 34.28 2,900 26,600 -1.0
22/06/2022
34.67
 516,600 34.23 35.46 34.32 205,200 32,200 6.8
21/06/2022
34.23
 533,000 34.45 35.55 33.79 81,800 77,000 0.2
20/06/2022
34.45
 1,238,300 36.78 36.78 34.45 22,200 91,000 -2.8
17/06/2022
36.78
 1,109,100 36.91 36.91 35.64 290,200 32,300 10.8
16/06/2022
36.91
 817,400 35.99 37.22 36.69 96,100 35,700 2.5
15/06/2022
35.99
 930,800 37.83 38.40 35.99 16,800 117,300 -4.1
14/06/2022
37.83
 1,377,300 36.86 38.44 36.82 259,300 46,400 9.2
13/06/2022
36.86
 1,678,400 39.50 39.50 36.86 210,500 58,700 6.4
10/06/2022
39.50
 1,655,600 41.17 41.17 39.50 301,400 88,600 9.6
09/06/2022
41.17
 814,300 41.12 41.39 40.81 218,100 52,900 7.7
08/06/2022
41.12
 2,041,700 40.99 42.04 41.08 40,200 154,000 -5.3
07/06/2022
40.99
 1,631,000 39.41 41.12 38.44 399,900 61,600 15.8
06/06/2022
39.41
 1,695,100 38.18 39.67 38.80 45,300 8,300 1.7
03/06/2022
38.18
 1,338,800 38.18 38.88 37.92 37,800 2,700 1.5
02/06/2022
38.18
 1,442,600 39.06 39.06 38.18 118,400 159,300 -1.8
01/06/2022
39.06
 1,321,500 38.62 39.37 38.53 398,000 69,600 14.6
31/05/2022
38.62
 2,119,400 38.09 39.41 37.70 47,800 52,200 -0.2
30/05/2022
38.09
 1,268,600 37.39 38.27 37.57 256,000 18,000 10.3
27/05/2022
37.39
 1,051,000 37.35 37.70 37.30 159,800 145,800 0.6
26/05/2022
37.35
 1,650,500 36.34 38.01 36.34 297,100 40,600 10.9
25/05/2022
36.34
 1,234,100 35.11 36.43 35.11 60,700 14,000 1.9
24/05/2022
35.11
 770,900 35.33 35.55 34.32 70,900 91,900 -0.8
23/05/2022
35.33
 1,090,900 35.55 35.99 35.15 141,000 497,000 -14.3
20/05/2022
35.55
 1,106,000 35.55 36.60 35.50 112,100 350,400 -9.7
19/05/2022
35.55
 1,367,000 36.34 36.34 35.28 21,100 516,500 -20.1
18/05/2022
36.34
 1,216,200 36.69 36.95 36.12 64,000 133,300 -2.9
17/05/2022
36.69
 1,495,800 34.32 36.69 34.32 212,600 454,500 -10.1
16/05/2022
34.32
 1,598,100 32.78 35.07 33.62 587,500 222,400 14.3
13/05/2022
32.78
 2,015,800 33.88 34.23 32.52 221,000 324,800 -4.0
12/05/2022
33.88
 2,073,500 36.43 37.08 33.88 50,400 386,500 -13.6
11/05/2022
36.43
 1,273,100 37.48 37.79 36.34 32,200 535,700 -21.2
10/05/2022
37.48
 1,181,500 37.39 37.74 35.37 172,900 160,100 0.5
09/05/2022
37.39
 2,497,600 40.20 40.20 37.39 96,600 107,100 -0.4
06/05/2022
40.20
 1,026,300 41.78 41.78 40.20 40,600 48,000 -0.3
05/05/2022
41.78
 1,542,400 42.70 43.45 41.56 77,600 48,800 1.4
04/05/2022
42.70
 779,900 42.13 43.27 42.13 17,400 7,500 0.5

Chính sách bảo mật | Điều khoản sử dụng |