Tập đoàn Xăng Dầu Việt Nam (plx)

33.30
-0.55
(-1.62%)
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
(2026-07-01) 		-3.60 -9.61% 42,890,700 762,661 0
32.65
37.45
33.30
2 tháng
(2026-06-01) 		-5.90 -14.84% 98,219,000 145,098 0
32.65
42
33.30
3 tháng
(2026-05-04) 		-4.85 -12.53% 210,873,300 -2,952,143 0
32.65
45.15
33.30
6 tháng
(2026-02-02) 		-27.05 -44.42% 562,622,800 -16,112,015 -588.0
32.65
69.50
33.30
12 tháng
(2025-08-05) 		-2.75 -7.51% 1,006,869,500 -32,430,014 -1,051.5
32.65
69.50
33.30
24 tháng
(2024-08-12) 		-13.42 -28.38% 1,351,757,700 -52,284,755 -1,797.8
29.95
69.50
33.30
36 tháng
(2023-08-16) 		-2.98 -8.09% 1,682,279,800 -45,352,759 -1,478.9
29.70
69.50
33.30
60 tháng
(2021-08-26) 		-8.90 -20.81% 2,350,707,900 -51,002,110 -1,828.2
22.56
69.50
33.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/07/2026
33.30
 3,143,900 34.65 34.65 33.30 632,125 173,300 0
30/07/2026
33.85
 1,455,300 33.15 34 33.15 326,100 164,800 0
29/07/2026
32.95
 984,000 32.95 33.20 32.80 147,000 85,400 0
28/07/2026
32.70
 1,710,200 31.90 33.20 31.90 299,400 176,400 0
27/07/2026
32.80
 1,329,000 33.75 33.75 32.80 140,400 211,000 0
24/07/2026
33.80
 1,713,700 33.80 34.45 33.75 441,100 106,410 0
23/07/2026
33.40
 1,465,900 33 33.60 32.70 284,900 10,500 0
22/07/2026
32.75
 1,759,600 32.65 33.65 32.55 383,000 7,600 0
21/07/2026
32.65
 3,064,500 33.40 34.30 31.90 158,100 67,900 0
20/07/2026
34.30
 1,701,400 35.55 35.85 34.30 19,400 86,500 0
17/07/2026
35.20
 1,001,700 35.90 36 35.10 900 303,600 0
16/07/2026
35.90
 2,072,000 36.10 36.55 34.50 78,900 168,460 0
15/07/2026
36.05
 1,498,800 36.95 36.95 36.05 25,000 117,600 0
14/07/2026
36.80
 3,602,800 36.15 37.35 35.55 376,900 78,300 0
13/07/2026
35.55
 1,660,600 36.50 36.55 35 6,300 89,200 0
10/07/2026
36
 2,471,800 36.60 36.95 36 74,800 274,500 0
09/07/2026
36
 2,889,900 35.80 36.80 35.70 214,850 72,500 0
08/07/2026
35.25
 2,210,100 35.50 35.95 35.05 82,900 21,000 0
07/07/2026
34.90
 2,616,200 35.25 35.60 34.55 261,900 26,900 0
06/07/2026
35.10
 3,251,400 36.60 36.90 34.15 101,500 444,900 0
03/07/2026
36.55
 2,066,900 37.45 37.45 36.55 12,315 59,100 0
02/07/2026
37.20
 803,400 37.45 37.45 37.10 303 155,000 0
01/07/2026
37.45
 1,561,500 36.95 38.50 36.95 71,768 17,505 0
30/06/2026
36.95
 1,153,800 37.30 37.60 36.90 7,900 16,700 0
29/06/2026
37.25
 1,256,200 36.90 37.75 36.85 158,900 84,200 0
26/06/2026
36.80
 1,716,200 37.40 37.55 36.80 5,400 500 0
25/06/2026
37.25
 907,100 37.75 37.80 37 10,800 21,850 0
24/06/2026
37.80
 1,914,700 37.75 38.20 36.85 88,800 18,900 0
23/06/2026
37.70
 4,318,200 38.90 38.90 37.45 3,800 11,500 0
22/06/2026
38.65
 1,872,100 38.80 39.30 38.65 17,400 41,303 0
19/06/2026
38.65
 1,532,600 39.10 39.15 38.60 19,900 131,789 0
18/06/2026
39
 1,549,000 38.70 39.25 38.60 7,300 94,600 0
17/06/2026
38.65
 1,724,200 38.60 39.40 38.25 73,200 33,400 0
16/06/2026
38.60
 1,880,400 38.75 39 38.30 21,500 27,920 0
15/06/2026
38.50
 4,536,400 39.40 39.45 38.40 53,500 436,900 0
12/06/2026
40.05
 2,261,400 39.85 41 39.65 24,700 378,400 0
11/06/2026
39.85
 1,687,000 40.60 40.95 39.85 28,700 229,500 0
10/06/2026
40.05
 2,594,400 40.90 40.95 39.85 9,455 242,500 0
09/06/2026
40.50
 2,504,400 41.80 41.80 40.20 51,500 248,301 0
08/06/2026
41.70
 3,844,100 41.60 42.80 41.50 323,845 63,700 0
05/06/2026
42
 5,041,000 42.30 44 41.15 617,900 103,500 0
04/06/2026
41.85
 6,418,000 40.45 41.85 40.35 533,900 65,900 0
03/06/2026
39.15
 1,384,800 38.85 39.85 38.85 114,800 122,200 0
02/06/2026
38.85
 3,073,400 40.15 40.40 38.85 86,100 333,400 0
01/06/2026
39.75
 2,158,900 41 41.50 39.75 18,100 188,000 0
29/05/2026
41
 4,645,500 39.45 41.50 38.85 99,650 675,300 0
28/05/2026
39.45
 3,792,300 39.35 40.50 38.55 340,700 661,330 0
27/05/2026
39.45
 2,735,300 40.10 40.65 39.45 76,300 444,700 0
26/05/2026
40
 2,008,600 40.10 40.85 39.90 76,100 273,301 0
25/05/2026
39.70
 5,757,500 41 41.30 39.60 335,200 1,067,300 0
22/05/2026
41.95
 4,139,200 43.35 43.50 41.65 130,900 966,800 0
21/05/2026
42.95
 3,499,000 43.90 43.90 42.25 343,800 909,400 0
20/05/2026
43.85
 9,839,000 41.95 43.90 39.20 1,695,400 1,624,100 0
19/05/2026
42
 14,765,500 46 47 42 1,220,550 1,423,200 0
18/05/2026
45.15
 11,418,400 42.60 45.15 42.50 1,278,700 1,113,290 0
15/05/2026
42.20
 9,229,000 39.40 42.35 39.40 1,062,700 432,200 0
14/05/2026
39.85
 5,371,100 40.50 41.75 39.75 550,708 602,600 0
13/05/2026
40.35
 10,796,000 37.80 40.40 37.50 1,479,800 260,795 0
12/05/2026
37.80
 1,738,800 37.20 37.90 37 188,917 152,900 0
11/05/2026
36.80
 5,094,400 38 38 36.60 446,200 2,730,000 0
08/05/2026
37.60
 1,959,300 38.10 38.35 37.50 216,420 138,500 0
07/05/2026
37.70
 4,485,600 38.90 38.90 37.70 504,040 1,428,100 0
06/05/2026
39
 3,098,200 39.25 39.60 38.65 935,000 229,900 0
05/05/2026
39.25
 3,878,000 38.65 39.70 37.80 730,150 181,460 0
04/05/2026
38.70
 4,403,600 38.50 39.75 38.10 937,000 430,300 0
29/04/2026
37.15
 3,564,100 37 37.45 36.25 824,750 367,700 0
28/04/2026
36.95
 6,503,400 38.20 39.20 36.95 61,000 805,200 0
24/04/2026
39.70
 6,401,800 39.65 41.35 39.55 517,500 858,000 0
23/04/2026
39.30
 3,786,500 39.10 39.70 38 293,200 569,900 0
22/04/2026
39
 1,910,900 39.60 39.60 39 6,000 744,126 0
21/04/2026
39.35
 1,986,400 39.45 40 39.30 37,510 435,701 0
20/04/2026
39.45
 1,765,400 40.10 40.30 39.30 11,400 323,600 0
17/04/2026
39.95
 2,901,300 39.40 40.45 38.95 668,600 250,000 0
16/04/2026
39.10
 3,333,400 40.10 40.10 38.90 46,200 899,748 0
15/04/2026
39.80
 2,864,800 40.15 40.70 39.65 114,900 119,200 0
14/04/2026
40.15
 2,218,200 41.20 41.20 40.10 7,720 43,689 0
13/04/2026
40.70
 3,019,000 41.90 41.95 40.50 1,000 382,166 0
10/04/2026
41.15
 5,697,200 39.95 42 39.55 390,500 140,798 0
09/04/2026
39.50
 2,983,000 40.50 40.50 39.50 23,100 105,520 0
08/04/2026
40.50
 3,490,600 39.50 40.75 38.95 704,700 37,095 0
07/04/2026
38.60
 1,984,000 38.95 39.55 38.55 432,700 16,400 0
06/04/2026
38.90
 3,124,000 40.20 40.20 38.90 511,000 450,200 0
03/04/2026
40.20
 2,933,800 40.90 41.35 40.20 212,600 255,452 0
02/04/2026
40.40
 2,560,600 41 41.45 40.05 321,600 521,451 0
01/04/2026
40.70
 4,263,100 41.10 41.85 40.50 843,401 343,846 0
31/03/2026
40.40
 4,149,100 41.90 41.90 40.35 391,504 710,373 0
30/03/2026
41.40
 5,415,300 42 43 41.40 226,250 1,483,762 0
27/03/2026
42.25
 6,104,900 40.20 42.40 40 1,276,600 893,800 0
26/03/2026
39.90
 4,222,400 41.30 41.30 39.70 705,100 1,281,800 0
25/03/2026
41.30
 4,323,200 40.40 42.30 40.40 1,238,700 1,569,000 0
24/03/2026
39.80
 8,805,600 42 42.10 38.50 2,304,800 3,240,200 0
23/03/2026
41
 6,716,900 41.10 42.95 40.05 2,904,270 1,269,450 0
20/03/2026
42.80
 7,430,100 46.60 46.60 42.80 168,300 1,839,800 -78.1
19/03/2026
46
 3,988,500 48.10 48.10 45.60 1,685,600 446,100 58.0
18/03/2026
48.45
 6,619,900 45.20 48.80 45.20 379,900 624,900 -11.7
17/03/2026
45.65
 3,705,400 47.90 48.10 45.35 1,876,300 793,500 49.1
16/03/2026
46.70
 10,155,600 48 48.10 45.05 269,800 2,071,200 -89.6
13/03/2026
48.40
 11,908,400 52 54.40 48.40 269,800 2,071,200 -89.6
12/03/2026
52
 7,032,400 55 55.20 52 107,800 1,544,100 -76.6
11/03/2026
55.20
 8,718,600 51.60 55.20 51.40 1,449,300 1,878,200 -23.3

Chính sách bảo mật | Điều khoản sử dụng |