Tập đoàn Xăng Dầu Việt Nam (plx)

37.80
-0.40
(-1.05%)
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
(2026-08-18) 		0.25 0.66% 115,027,300 1,384,712 0
35.15
57.30
37.80
2 tháng
(2026-07-20) 		5.09 15.36% 166,832,600 1,384,712 0
31.52
57.30
37.80
3 tháng
(2026-06-19) 		0.89 2.38% 209,210,600 1,384,712 0
31.52
57.30
37.80
6 tháng
(2026-03-23) 		-1.38 -3.49% 483,989,300 1,384,712 0
31.52
57.30
37.80
12 tháng
(2025-09-22) 		4.56 13.54% 1,114,813,400 1,384,712 0
31.52
67.10
37.80
24 tháng
(2024-09-27) 		-3.79 -9.02% 1,527,218,000 1,384,712 0
28.91
67.10
37.80
36 tháng
(2023-10-03) 		5.84 18.04% 1,903,660,400 1,384,712 0
28.68
67.10
37.80
60 tháng
(2021-10-13) 		-7.39 -16.21% 2,591,815,600 2,628,880 -124.3
21.78
67.10
37.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/08/2023
33.39
 583,800 33.04 33.39 33.04 0 0 0
23/08/2023
33.04
 1,209,200 33.66 33.66 32.60 0 0 0
22/08/2023
33.30
 1,252,900 33.57 33.61 32.68 0 0 0
21/08/2023
33.13
 877,800 32.86 33.44 32.82 0 0 0
18/08/2023
32.99
 2,701,800 35.11 35.25 32.99 0 0 0
17/08/2023
35.11
 1,615,700 35.51 35.64 35.11 0 0 0
16/08/2023
35.56
 1,006,000 35.69 36.00 35.38 0 0 0
15/08/2023
35.64
 1,207,800 35.91 35.91 35.51 0 0 0
14/08/2023
35.82
 1,196,600 36.00 36.04 35.69 0 0 0
11/08/2023
35.91
 1,139,900 36.17 36.39 35.33 0 0 0
10/08/2023
36.04
 2,426,300 36.13 37.01 36.04 0 0 0
09/08/2023
35.95
 1,235,700 36.39 36.39 35.86 0 0 0
08/08/2023
36.13
 2,949,000 35.91 36.35 35.91 0 0 0
07/08/2023
35.78
 1,474,800 35.86 35.95 35.60 0 0 0
04/08/2023
35.60
 1,482,200 35.86 35.86 35.33 0 0 0
03/08/2023
35.42
 2,016,300 36.22 36.31 35.42 0 0 0
02/08/2023
36.17
 1,347,500 36.53 36.53 36.09 0 0 0
01/08/2023
36.22
 3,004,500 37.28 37.28 36.09 0 0 0
31/07/2023
36.66
 2,751,400 35.60 36.66 35.60 0 0 0
28/07/2023
35.38
 1,595,300 35.42 35.51 35.16 0 0 0
27/07/2023
35.25
 2,127,700 35.78 35.95 35.07 0 0 0
26/07/2023
35.78
 1,219,100 35.60 35.95 35.51 0 0 0
25/07/2023
35.60
 1,969,500 35.78 36.44 35.33 0 0 0
24/07/2023
35.60
 1,713,100 35.86 36.13 35.60 0 0 0
21/07/2023
35.78
 1,741,000 35.07 35.95 35.03 0 0 0
20/07/2023
35.07
 2,116,600 35.38 35.60 34.98 0 0 0
19/07/2023
35.42
 1,401,500 36.04 36.09 35.42 0 0 0
18/07/2023
35.82
 1,122,100 36.44 36.48 35.82 0 0 0
17/07/2023
36.17
 2,239,700 36.26 36.70 35.64 0 0 0
14/07/2023
36.13
 1,705,900 36.53 36.75 35.82 0 0 0
13/07/2023
36.57
 1,142,700 36.75 36.92 36.35 0 0 0
12/07/2023
36.66
 1,187,300 36.48 37.06 36.31 0 0 0
11/07/2023
36.44
 1,676,900 37.10 37.15 36.44 0 0 0
10/07/2023
36.92
 2,415,100 35.95 36.92 35.78 0 0 0
07/07/2023
35.60
 1,478,400 35.78 36.04 35.42 0 0 0
06/07/2023
35.60
 2,371,600 35.47 36.22 35.20 0 0 0
05/07/2023
35.60
 2,214,000 35.60 36.09 35.20 0 0 0
04/07/2023
35.20
 3,702,800 33.44 35.20 33.44 0 0 0
03/07/2023
33.26
 379,100 33.17 33.66 33.04 0 0 0
30/06/2023
32.99
 444,000 33.21 33.48 32.99 0 0 0
29/06/2023
33.13
 689,000 33.74 33.74 33.13 0 0 0
28/06/2023
33.66
 409,900 33.97 33.97 33.48 0 0 0
27/06/2023
33.70
 858,700 33.44 33.92 33.30 0 0 0
26/06/2023
33.17
 830,200 33.13 33.30 32.73 0 0 0
23/06/2023
33.13
 686,500 33.30 33.39 32.95 0 0 0
22/06/2023
33.26
 381,100 33.21 33.39 33.17 0 0 0
21/06/2023
33.13
 454,900 32.99 33.13 32.86 0 0 0
20/06/2023
32.86
 556,100 32.86 33.13 32.68 0 0 0
19/06/2023
32.86
 750,500 33.21 33.39 32.86 0 0 0
16/06/2023
32.86
 620,800 34.14 34.14 32.86 0 0 0
15/06/2023
33.83
 1,436,500 33.57 34.19 33.57 0 0 0
14/06/2023
33.61
 436,500 33.83 33.92 33.61 0 0 0
13/06/2023
33.61
 420,000 33.35 33.61 33.30 0 0 0
12/06/2023
33.52
 569,700 33.57 33.74 33.26 0 0 0
09/06/2023
33.57
 591,100 33.74 33.83 33.48 0 0 0
08/06/2023
33.83
 540,900 34.45 34.80 33.83 0 0 0
07/06/2023
34.36
 1,272,900 34.45 34.45 33.88 0 0 0
06/06/2023
34.36
 690,200 34.54 34.76 34.23 0 0 0
05/06/2023
34.54
 1,441,700 34.27 34.85 34.01 0 0 0
02/06/2023
33.79
 1,189,000 33.17 34.01 33.13 0 0 0
01/06/2023
33.08
 416,900 33.08 33.30 33.08 0 0 0
31/05/2023
33.13
 950,100 33.48 33.52 33.08 0 0 0
30/05/2023
33.48
 507,800 33.74 33.74 33.44 0 0 0
29/05/2023
33.48
 868,600 33.30 33.70 33.30 0 0 0
26/05/2023
33.26
 737,800 32.99 33.74 32.99 0 0 0
25/05/2023
32.99
 375,100 32.86 33.21 32.68 0 0 0
24/05/2023
32.95
 606,300 33.17 33.26 32.95 0 0 0
23/05/2023
33.13
 553,200 33.48 33.57 33.08 0 0 0
22/05/2023
33.35
 499,200 33.21 33.52 33.21 0 0 0
19/05/2023
33.21
 625,000 33.35 33.52 33.08 0 0 0
18/05/2023
33.08
 445,900 33.13 33.21 32.91 0 0 0
17/05/2023
33.13
 597,800 33.57 33.66 33.13 0 0 0
16/05/2023
33.61
 987,100 33.35 33.70 33.35 0 0 0
15/05/2023
33.39
 695,500 33.26 33.52 33.13 0 0 0
12/05/2023
33.17
 552,000 33.35 33.35 33.04 0 0 0
11/05/2023
33.35
 589,800 33.35 33.48 33.21 0 0 0
10/05/2023
33.35
 627,000 33.48 33.57 33.13 0 0 0
09/05/2023
33.57
 659,700 33.48 33.70 33.39 0 0 0
08/05/2023
33.39
 676,600 33.52 33.74 33.39 0 0 0
05/05/2023
33.39
 1,143,900 33.26 33.57 33.13 0 0 0
04/05/2023
33.08
 662,100 33.26 33.30 32.86 0 0 0
03/05/2023
34.27
 372,100 34.36 34.41 33.66 0 0 0
02/05/2023
32.95
 800,900 32.24 32.95 31.89 0 0 0
01/05/2023
31.62
 970,500 31.09 31.62 30.70 0 0 0
28/04/2023
33.08
 350,100 33.17 33.39 32.95 0 0 0
27/04/2023
33.08
 853,000 32.68 33.17 32.68 0 0 0
26/04/2023
32.60
 489,200 32.46 32.60 32.15 0 0 0
25/04/2023
32.15
 338,000 32.46 32.51 32.15 0 0 0
24/04/2023
32.46
 361,000 32.51 32.51 32.29 0 0 0
21/04/2023
32.46
 573,800 32.20 32.64 32.15 0 0 0
20/04/2023
32.20
 407,800 32.15 32.33 32.11 0 0 0
19/04/2023
32.15
 324,800 32.64 32.64 32.15 0 0 0
18/04/2023
32.51
 492,800 31.98 32.60 31.98 0 0 0
17/04/2023
31.89
 607,300 32.07 32.24 31.85 0 0 0
14/04/2023
32.24
 587,900 32.95 32.95 32.24 0 0 0
13/04/2023
32.86
 580,200 32.86 33.17 32.68 0 0 0
12/04/2023
32.68
 561,800 32.68 33.04 32.51 0 0 0
11/04/2023
32.64
 793,400 32.95 33.17 32.51 0 0 0
10/04/2023
32.95
 1,303,600 33.48 33.57 32.86 0 0 0
07/04/2023
33.30
 1,153,500 32.99 33.66 32.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |