Tập đoàn Xăng Dầu Việt Nam (plx)

33.70
-0.70
(-2.03%)
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
(2025-11-12) 		0.35 1.03% 34,940,600 -4,529,700 -156.1
33.50
36.05
33.70
2 tháng
(2025-10-13) 		0.35 1.03% 73,007,800 -11,082,100 -379.6
32.70
36.05
33.70
3 tháng
(2025-09-15) 		-1.35 -3.78% 99,957,100 -17,306,700 -597.0
32.70
36.10
33.70
6 tháng
(2025-06-16) 		-5.90 -14.64% 256,880,400 -31,972,669 -1,121.7
32.70
40.30
33.70
12 tháng
(2024-12-17) 		-3.24 -8.60% 418,809,900 -34,665,269 -1,195.8
29.95
43.06
33.70
24 tháng
(2023-12-25) 		2.14 6.62% 766,827,800 -33,592,344 -1,132.3
29.95
48.96
33.70
36 tháng
(2022-12-28) 		5.58 19.35% 1,011,033,100 -40,911,963 -1,388.6
28.69
48.96
33.70
60 tháng
(2021-01-07) 		-13.40 -28.04% 1,863,947,200 -15,178,395 -70.7
22.56
55.65
33.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/10/2025
33.45
 2,004,500 34.15 34.15 33.30 40,200 323,700 -9.5
02/10/2025
34
 1,039,500 34.15 34.35 34 72,900 307,300 -8.0
01/10/2025
34.15
 696,000 34.20 34.45 34.15 61,300 320,100 -8.9
30/09/2025
34.20
 1,610,600 34.75 34.80 34 20,200 250,500 -7.9
29/09/2025
34.75
 1,020,300 35.20 35.30 34.65 19,100 436,400 -14.6
26/09/2025
34.80
 804,600 35.30 35.30 34.80 19,200 158,200 -4.9
25/09/2025
35.05
 1,032,600 35.15 35.30 35.05 145,500 373,200 -8.0
24/09/2025
35
 1,194,300 34.80 35.05 34.60 33,400 615,500 -20.2
23/09/2025
34.75
 1,169,300 35 35.20 34.75 47,700 640,400 -20.7
22/09/2025
34.85
 1,866,700 35.40 35.55 34.85 5,200 413,100 -14.3
19/09/2025
35.35
 2,152,000 35.55 35.75 35.30 2,700 662,200 -23.4
18/09/2025
35.60
 1,609,700 36.10 36.15 35.55 68,800 391,700 -11.6
17/09/2025
36.10
 1,910,400 36.15 36.65 36 235,700 485,700 -9.1
16/09/2025
35.95
 2,344,000 36 36.30 35.80 206,500 503,900 -10.7
15/09/2025
35.75
 1,254,400 36 36.05 35.60 100,900 547,700 -16.0
12/09/2025
35.60
 1,759,700 35.40 36 35.25 236,600 574,600 -12.1
11/09/2025
35.35
 2,030,600 35.60 35.70 34.85 131,700 302,900 -6.0
10/09/2025
35.40
 951,800 35.60 35.85 35.25 46,300 351,700 -10.8
09/09/2025
35.45
 1,657,600 35.55 35.70 35.15 99,800 506,800 -14.4
08/09/2025
35.50
 3,117,400 36.50 36.60 35.50 92,100 458,900 -13.3
05/09/2025
36.60
 2,740,600 36.80 37.20 36.60 376,300 701,200 -11.9
04/09/2025
36.65
 1,443,500 36.60 37 36.50 50,200 439,000 -14.2
03/09/2025
36.55
 1,410,600 36.40 36.95 36.30 255,000 690,900 -15.9
29/08/2025
36.10
 1,694,600 36.50 36.50 36.05 142,900 236,000 -3.4
28/08/2025
36.15
 1,883,600 36.45 36.80 36.10 42,001 234,400 0
27/08/2025
36.40
 1,392,400 36.35 36.85 36.15 209,300 471,800 -9.6
26/08/2025
36.35
 1,245,400 36 36.40 35.90 324,400 723,000 -14.3
25/08/2025
35.85
 2,063,900 36.10 36.50 35.75 30,200 432,900 -14.5
22/08/2025
35.95
 3,927,900 36.70 36.85 35.85 179,600 194,800 -0.6
21/08/2025
36.90
 2,486,700 37 37.40 36.70 32,700 270,300 -8.8
20/08/2025
37
 4,907,300 38.30 38.35 36.65 233,200 1,075,700 -31.7
19/08/2025
38.35
 4,029,200 38.80 39.30 38.35 122,800 166,000 -1.6
18/08/2025
38.80
 3,223,300 39.20 39.35 38.45 177,000 577,200 -15.5
15/08/2025
38.50
 7,512,200 38 39.75 37.70 1,084,400 502,400 22.3
14/08/2025
37.90
 2,328,900 38.40 38.40 37.55 187,600 197,500 -0.4
13/08/2025
38
 3,546,500 38.65 38.95 37.50 151,000 680,100 -20.2
12/08/2025
38.50
 4,940,600 38 38.85 37.65 773,200 78,300 26.4
11/08/2025
37.95
 2,344,600 38.25 38.50 37.65 33,900 311,300 -10.5
08/08/2025
38.20
 6,375,200 37.10 38.50 37.10 759,100 616,600 5.3
07/08/2025
37.10
 2,324,500 37.50 37.55 37 50,500 115,100 -2.4
06/08/2025
37.45
 2,980,400 36.80 37.60 36.70 419,700 38,100 14.1
05/08/2025
36.60
 3,923,500 36.90 37.10 36.20 588,400 211,700 13.9
04/08/2025
36.60
 2,611,700 36.30 36.85 36 104,800 710,900 -22.1
01/08/2025
35.80
 3,046,700 36.25 36.30 35.65 62,400 1,485,600 -51.2
31/07/2025
36.25
 2,104,500 36.60 37.10 36.15 4,300 740,200 -26.7
30/07/2025
36.30
 3,099,700 37 37 36.20 302,100 994,000 -25.2
29/07/2025
36.50
 7,470,400 37.90 38.50 36.50 657,800 2,240,700 -59.1
28/07/2025
37.85
 3,965,000 38.15 38.20 37.70 6,400 1,173,600 -44.2
25/07/2025
38.10
 2,922,100 38.20 38.60 38 16,400 338,400 -12.3
24/07/2025
38.10
 4,400,700 37.35 38.20 37.30 376,600 580,900 -7.8

Chính sách bảo mật | Điều khoản sử dụng |