Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
03/03/2026	66.10	17,753,500	64.10	66.10	58.90	773,500	2,199,200	0.3
02/03/2026	61.80	10,141,600	61.30	61.80	60	851,300	1,130,900	-16.6
27/02/2026	57.80	6,852,500	58.30	61.20	57.50	743,600	1,257,100	-29.6
26/02/2026	57.50	4,712,800	58.50	58.60	56	335,000	435,900	-5.8
25/02/2026	58	9,033,300	57.70	59.80	57	1,764,600	912,700	49.6
24/02/2026	57.70	9,898,400	57.50	58.50	56.70	2,035,100	773,000	73.1
23/02/2026	55.60	2,808,000	54.50	55.60	53.30	264,300	66,000	11.0
13/02/2026	52	3,678,600	51.60	52.70	50.70	311,900	949,900	-33.1
12/02/2026	51.70	2,640,700	52.60	53.30	51.60	164,700	413,200	-13.1
11/02/2026	51.70	7,516,800	52	53.60	50.50	1,702,600	1,245,400	23.6
10/02/2026	53.30	11,387,800	57.60	58.40	53.30	909,800	1,111,000	-10.8
09/02/2026	57.30	2,437,900	57.50	58.20	56.50	2,106,000	1,262,500	46.9
06/02/2026	57	10,233,300	56.50	59.60	54.30	2,106,000	1,262,500	46.9
05/02/2026	57.40	7,237,200	60	60.70	57.40	866,100	765,400	5.7
04/02/2026	60	5,519,900	60	61.30	58.70	594,800	366,600	13.7
03/02/2026	60	8,365,200	60.50	62.70	59.50	851,300	1,130,900	-16.6
02/02/2026	60.90	10,121,500	57.30	60.90	56.80	1,640,000	1,849,800	-12.6
30/01/2026	58.90	6,913,800	58.40	59.50	57.70	908,400	1,557,300	-38.3
29/01/2026	57.70	10,120,500	58.20	58.80	56.40	968,700	1,882,600	-52.9
28/01/2026	58.90	15,553,600	63.20	64.80	57.20	1,120,900	2,858,100	-112.2
27/01/2026	60.90	13,432,600	58	60.90	56.50	1,501,800	1,071,200	26.2
26/01/2026	57	14,211,800	54.30	58.40	54.20	3,446,400	937,200	142.6
23/01/2026	54.60	12,328,300	56.40	57.30	53	2,513,600	725,300	98.0
22/01/2026	56.50	9,461,200	60	61.20	56.30	1,049,000	969,700	3.8
21/01/2026	59.10	12,501,000	57.80	60.60	55.40	964,900	1,191,400	-14.0
20/01/2026	59	11,931,600	58.40	59.40	57.50	2,387,500	996,600	82.3
19/01/2026	55.60	11,820,900	52.80	55.60	51.50	3,418,300	1,273,900	117.9
16/01/2026	52	14,325,800	52	55.40	50	1,349,000	2,088,900	-37.7
15/01/2026	51.80	15,407,000	48.10	51.80	47	1,187,100	644,000	27.3
14/01/2026	48.50	15,641,100	47.60	48.50	47	2,123,800	1,063,800	51.1
13/01/2026	45.35	9,964,700	42.40	45.35	42.30	1,287,200	773,900	22.3
12/01/2026	42.40	9,725,000	44	45.55	41.55	85,800	347,200	-11.5
09/01/2026	43	8,135,100	41.70	44	41.50	675,400	653,500	0.5
08/01/2026	41.50	12,736,300	44	44	40	1,349,400	1,101,300	9.3
07/01/2026	41.45	15,146,400	39.40	41.45	38.85	388,000	692,900	-12.4
06/01/2026	38.75	13,251,500	36.35	38.80	36.30	452,400	234,500	8.2
05/01/2026	36.30	6,072,100	35.90	37	35.35	815,100	253,900	20.7
31/12/2025	35.30	1,541,000	35.95	36.30	35.30	75,200	218,800	-5.2
30/12/2025	35.75	1,525,900	36.60	36.60	35.70	92,900	589,200	-17.9
29/12/2025	36.50	5,305,400	35.70	37	35.60	284,200	600,600	-11.6
26/12/2025	35.55	1,963,300	35.05	35.55	34.70	0	0	0
25/12/2025	35.05	1,864,700	35.45	35.90	35.05	124,200	151,000	-1.0
24/12/2025	35.15	1,058,800	35.55	35.65	35.15	43,700	100,900	-2.0
23/12/2025	35.60	3,530,800	35.45	36.10	34.90	412,200	219,700	6.8
22/12/2025	35.30	1,460,400	34.90	35.30	34.90	208,200	18,100	6.7
19/12/2025	34.85	1,086,500	34.80	35.20	34.65	72,000	180,900	-3.8
18/12/2025	34.80	935,500	34.85	35.15	34.60	223,900	201,900	0.8
17/12/2025	34.65	3,253,800	34.30	35.60	34.30	622,600	212,100	14.4
16/12/2025	34.40	1,592,700	34	34.55	33.30	33,000	457,500	-14.4
15/12/2025	33.90	629,200	33.85	33.90	33.60	6,500	236,800	-7.8
12/12/2025	33.70	1,618,800	34.40	34.45	33.50	7,000	375,600	-12.6
11/12/2025	34.40	898,200	34.70	34.80	34.35	3,300	91,700	-3.1
10/12/2025	34.60	1,073,800	35.10	35.10	34.50	5,800	171,900	-5.8
09/12/2025	35	1,603,100	35.80	35.80	34.90	5,700	337,400	-11.7
08/12/2025	36.05	3,941,600	34.45	36.30	34.40	506,300	248,800	8.8
05/12/2025	34.40	1,113,500	34.95	34.95	34.30	4,000	304,300	-10.4
04/12/2025	34.95	1,749,600	34.80	35.10	34.55	278,400	91,900	6.5
03/12/2025	34.60	1,597,900	35.20	35.35	34.55	63,400	220,800	-5.5
02/12/2025	34.85	1,938,700	34.40	34.90	34.20	349,400	105,400	8.4
01/12/2025	34.45	1,418,900	33.90	34.50	33.90	295,700	61,500	8.0
28/11/2025	33.90	913,400	34	34.05	33.70	102,900	100,600	0.1
27/11/2025	34	684,000	33.85	34.10	33.70	19,300	111,900	-3.1
26/11/2025	33.85	592,900	33.55	34.05	33.55	11,700	99,900	-3.0
25/11/2025	33.50	1,547,200	33.85	33.95	33.45	51,200	185,300	-4.5
24/11/2025	33.85	806,300	33.90	34.10	33.75	18,600	240,700	-7.5
21/11/2025	33.95	2,146,100	34.25	34.35	33.80	31,700	436,600	-13.8
20/11/2025	34.40	1,406,200	34.75	34.85	34.30	13,900	874,200	-29.6
19/11/2025	34.70	1,997,700	34.55	34.85	34.40	203,200	791,000	-20.3
18/11/2025	34.55	2,769,100	34.65	35.10	34.55	315,100	670,400	-12.4
17/11/2025	34.70	1,654,200	34.55	34.70	34.40	320,600	777,900	-15.8
14/11/2025	34.50	1,409,500	34.55	34.85	34.40	171,400	402,800	-8.0
13/11/2025	34.50	2,597,000	34.05	35.05	34	457,100	1,089,700	-21.9
12/11/2025	34.05	1,081,700	34	34.05	33.75	91,900	435,600	-11.6
11/11/2025	33.75	1,320,500	33.95	34.10	33.70	35,200	384,000	-11.8
10/11/2025	33.90	1,622,400	34.15	34.40	33.90	110,700	477,900	-12.5
07/11/2025	34	2,556,500	34.80	35	34	49,800	366,800	-10.9
06/11/2025	34.75	2,001,900	35.30	35.40	34.70	20,200	449,400	-15.0
05/11/2025	35.20	4,302,700	34.30	36.10	34.30	495,400	682,000	-6.6
04/11/2025	34.20	1,942,900	34.20	34.50	33.75	75,800	482,500	-13.9
03/11/2025	34.30	1,161,500	35	35	34.30	5,700	332,600	-11.3
31/10/2025	34.55	2,937,600	34.55	35.50	34.55	157,100	803,800	-22.8
30/10/2025	34.55	793,900	34.60	34.80	34.40	63,300	111,300	-1.7
29/10/2025	34.50	1,345,200	34.10	34.50	34	323,300	268,900	1.9
28/10/2025	34.05	641,700	34.15	34.30	33.85	21,600	102,500	-2.8
27/10/2025	34.15	776,900	34.80	34.80	34.15	95,300	117,700	-0.8
24/10/2025	34.30	1,108,600	34.80	34.85	34.25	98,200	292,300	-6.7
23/10/2025	34.25	1,270,200	34.60	34.95	34.25	142,300	274,100	-4.5
22/10/2025	34.25	2,047,700	33.50	34.50	33.40	496,600	200,800	10.0
21/10/2025	33.35	1,522,900	32.80	33.50	32.80	175,800	246,300	-2.3
20/10/2025	32.70	2,222,300	33.50	33.50	32.50	11,000	602,100	-19.7
17/10/2025	33.55	1,940,900	33.70	33.75	33.45	127,800	790,700	-22.2
16/10/2025	33.70	1,735,700	33.70	33.90	33.40	130,300	897,600	-25.8
15/10/2025	33.70	1,660,100	33.60	33.90	33.55	11,400	742,300	-24.6
14/10/2025	33.60	1,916,500	34.05	34.30	33.50	213,900	725,500	-17.3
13/10/2025	34.05	1,238,600	33.70	34.05	33.55	106,300	168,300	-2.1
10/10/2025	34.05	1,171,100	34.15	34.25	33.95	18,100	368,300	-11.9
09/10/2025	34.10	1,216,800	34	34.40	33.85	0	0	0
08/10/2025	33.95	1,039,400	34.30	34.40	33.90	93,200	345,900	-8.6
07/10/2025	33.90	891,600	34.30	34.35	33.90	19,800	95,300	-2.6
06/10/2025	34.15	921,500	34	34.15	33.70	128,600	324,500	-6.6

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-02)	0.90	1.48%	112,585,500	2,314,300	132.1	51.70 66.10 66.10
2 tháng (2026-01-05)	25.50	70.25%	351,265,800	8,989,800	463.1	36.30 66.10 66.10
3 tháng (2025-12-03)	27.20	78.61%	390,610,300	7,032,400	394.5	33.70 66.10 66.10
6 tháng (2025-09-04)	25.15	68.62%	492,290,900	-11,976,500	-264.2	32.70 66.10 66.10
12 tháng (2025-03-10)	20.19	48.54%	733,398,200	-25,699,207	-730.5	29.95 66.10 66.10
24 tháng (2024-03-13)	27.25	78.89%	1,103,083,800	-25,262,031	-695.0	29.95 66.10 66.10
36 tháng (2023-03-20)	29.41	90.79%	1,346,547,100	-35,355,771	-1,053.1	29.70 66.10 66.10
60 tháng (2021-03-29)	14	29.28%	2,135,846,500	-15,298,295	-142.6	22.56 66.10 66.10

Tập đoàn Xăng Dầu Việt Nam (plx)

THỐNG KÊ GIAO DỊCH