Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
17/09/2026	37.80	6,643,200	38	38.50	37.35	666,640	86,200	0
16/09/2026	38.20	11,745,200	37.55	39.50	37.50	1,583,112	198,400	0
15/09/2026	37.35	11,244,000	35.40	37.50	35.30	0	0	0
14/09/2026	35.25	4,183,000	35.20	35.95	34.85	0	0	0
11/09/2026	35.20	4,766,600	36	36.35	35.20	0	0	0
10/09/2026	35.50	3,556,200	36.25	36.25	35.50	0	0	0
09/09/2026	35.80	5,211,800	36.15	36.95	35.75	0	0	0
08/09/2026	35.75	3,841,200	35.45	36	35.10	0	0	0
07/09/2026	35.15	3,723,700	36.05	36.15	35.15	0	0	0
04/09/2026	36	3,267,100	36.20	36.25	35.75	0	0	0
03/09/2026	36.20	4,859,200	36.90	37.20	36.20	0	0	0
02/09/2026	57.30	2,437,900	57.50	58.20	56.50	0	0	0
01/09/2026	43	8,135,100	41.70	44	41.50	0	0	0
31/08/2026	35.25	4,183,000	35.20	35.95	34.85	0	0	0
28/08/2026	36.25	4,810,100	36.50	36.90	36.25	0	0	0
27/08/2026	36.40	6,882,300	37.40	37.45	36.20	0	0	0
26/08/2026	37.40	5,518,700	37.40	38.80	37.35	0	0	0
25/08/2026	37.50	3,605,600	37.75	38	37	0	0	0
24/08/2026	38.05	5,303,300	38.40	39	37.80	0	0	0
21/08/2026	37.95	3,051,800	38.50	38.50	37.45	0	0	0
20/08/2026	38.20	3,968,200	38.30	38.65	37.10	0	0	0
19/08/2026	38.10	5,382,400	38.80	39.05	37.85	0	0	0
18/08/2026	37.95	5,350,900	36.30	37.95	36.20	0	0	0
17/08/2026	35.50	1,853,700	35	35.70	34.75	0	0	0
14/08/2026	35.05	3,459,500	35.60	36.20	34.80	0	0	0
13/08/2026	35.60	2,349,400	36.65	36.85	35.30	0	0	0
12/08/2026	36.65	2,718,700	36.65	36.90	36.20	0	0	0
11/08/2026	36.60	3,508,600	37.75	37.90	36.50	0	0	0
10/08/2026	37.50	4,962,500	36.50	38	35.80	0	0	0
07/08/2026	35.95	7,027,000	34.20	36.05	33.90	0	0	0
06/08/2026	33.70	1,507,900	34.40	35	33.70	0	0	0
05/08/2026	34.25	2,306,500	33.35	34.40	33.10	0	0	0
04/08/2026: Cổ tức tiền mặt tỉ lệ: 12%
04/08/2026	33.45	1,207,400	33.75	33.90	33.20	0	0	0
03/08/2026	33.50	2,576,600	32.68	33.79	32.68	0	0	0
31/07/2026	32.15	3,143,900	33.45	33.45	32.15	0	0	0
30/07/2026	32.68	1,455,300	32.00	32.82	32.00	0	0	0
29/07/2026	31.81	984,000	31.81	32.05	31.67	0	0	0
28/07/2026	31.57	1,710,200	30.80	32.05	30.80	0	0	0
27/07/2026	31.67	1,329,000	32.58	32.58	31.67	0	0	0
24/07/2026	32.63	1,713,700	32.63	33.26	32.58	0	0	0
23/07/2026	32.24	1,465,900	31.86	32.44	31.57	0	0	0
22/07/2026	31.62	1,759,600	31.52	32.49	31.42	0	0	0
21/07/2026	31.52	3,064,500	32.24	33.11	30.80	0	0	0
20/07/2026	33.11	1,701,400	34.32	34.61	33.11	0	0	0
17/07/2026	33.98	1,001,700	34.66	34.76	33.89	0	0	0
16/07/2026	34.66	2,072,000	34.85	35.29	33.31	0	0	0
15/07/2026	34.80	1,498,800	35.67	35.67	34.80	0	0	0
14/07/2026	35.53	3,602,800	34.90	36.06	34.32	0	0	0
13/07/2026	34.32	1,660,600	35.24	35.29	33.79	0	0	0
10/07/2026	34.76	2,471,800	35.33	35.67	34.76	0	0	0
09/07/2026	34.76	2,889,900	34.56	35.53	34.47	0	0	0
08/07/2026	34.03	2,210,100	34.27	34.71	33.84	0	0	0
07/07/2026	33.69	2,616,200	34.03	34.37	33.36	0	0	0
06/07/2026	33.89	3,251,400	35.33	35.62	32.97	0	0	0
03/07/2026	35.29	2,066,900	36.15	36.15	35.29	0	0	0
02/07/2026	35.91	803,400	36.15	36.15	35.82	0	0	0
01/07/2026	36.15	1,561,500	35.67	37.17	35.67	0	0	0
30/06/2026	35.67	1,153,800	36.01	36.30	35.62	0	0	0
29/06/2026	35.96	1,256,200	35.62	36.44	35.58	0	0	0
26/06/2026	35.53	1,716,200	36.11	36.25	35.53	0	0	0
25/06/2026	35.96	907,100	36.44	36.49	35.72	0	0	0
24/06/2026	36.49	1,914,700	36.44	36.88	35.58	0	0	0
23/06/2026	36.40	4,318,200	37.55	37.55	36.15	0	0	0
22/06/2026	37.31	1,872,100	37.46	37.94	37.31	0	0	0
19/06/2026	37.31	1,532,600	37.75	37.80	37.27	0	0	0
18/06/2026	37.65	1,549,000	37.36	37.89	37.27	0	0	0
17/06/2026	37.31	1,724,200	37.27	38.04	36.93	0	0	0
16/06/2026	37.27	1,880,400	37.41	37.65	36.98	0	0	0
15/06/2026	37.17	4,536,400	38.04	38.09	37.07	0	0	0
12/06/2026	38.67	2,261,400	38.47	39.58	38.28	0	0	0
11/06/2026	38.47	1,687,000	39.20	39.53	38.47	0	0	0
10/06/2026	38.67	2,594,400	39.49	39.53	38.47	0	0	0
09/06/2026	39.10	2,504,400	40.35	40.35	38.81	0	0	0
08/06/2026	40.26	3,844,100	40.16	41.32	40.06	0	0	0
05/06/2026	40.55	5,041,000	40.84	42.48	39.73	0	0	0
04/06/2026	40.40	6,418,000	39.05	40.40	38.95	0	0	0
03/06/2026	37.80	1,384,800	37.51	38.47	37.51	0	0	0
02/06/2026	37.51	3,073,400	38.76	39.00	37.51	0	0	0
01/06/2026	38.38	2,158,900	39.58	40.06	38.38	0	0	0
29/05/2026	39.58	4,645,500	38.09	40.06	37.51	0	0	0
28/05/2026	38.09	3,792,300	37.99	39.10	37.22	0	0	0
27/05/2026	38.09	2,735,300	38.71	39.24	38.09	0	0	0
26/05/2026	38.62	2,008,600	38.71	39.44	38.52	0	0	0
25/05/2026	38.33	5,757,500	39.58	39.87	38.23	0	0	0
22/05/2026	40.50	4,139,200	41.85	42.00	40.21	0	0	0
21/05/2026	41.46	3,499,000	42.38	42.38	40.79	0	0	0
20/05/2026	42.33	9,839,000	40.50	42.38	37.84	0	0	0
19/05/2026	40.55	14,765,500	44.41	45.37	40.55	0	0	0
18/05/2026	43.59	11,418,400	41.13	43.59	41.03	0	0	0
15/05/2026	40.74	9,229,000	38.04	40.89	38.04	0	0	0
14/05/2026	38.47	5,371,100	39.10	40.31	38.38	0	0	0
13/05/2026	38.95	10,796,000	36.49	39.00	36.20	0	0	0
12/05/2026	36.49	1,738,800	35.91	36.59	35.72	0	0	0
11/05/2026	35.53	5,094,400	36.69	36.69	35.33	0	0	0
08/05/2026	36.30	1,959,300	36.78	37.02	36.20	0	0	0
07/05/2026	36.40	4,485,600	37.55	37.55	36.40	0	0	0
06/05/2026	37.65	3,098,200	37.89	38.23	37.31	0	0	0
05/05/2026	37.89	3,878,000	37.31	38.33	36.49	0	0	0
04/05/2026	37.36	4,403,600	37.17	38.38	36.78	0	0	0
01/05/2026	36.30	6,072,100	35.90	37	35.35	0	0	0
30/04/2026	35.25	4,183,000	35.20	35.95	34.85	0	0	0

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 (2026-08-17)	2.10	5.96%	108,844,400	0	0	35.25 57.70 38.20
2 tháng (2026-07-20)	3.32	9.75%	194,696,300	0	0	34.03 59.86 38.20
3 tháng (2026-06-18)	3.32	9.75%	312,831,700	0	0	33.69 59.86 38.20
6 tháng (2026-03-20)	3.32	9.75%	596,866,100	0	0	32.29 67.10 38.20
12 tháng (2025-09-22)	3.32	9.75%	1,092,063,900	0	0	32.15 67.10 38.20
24 tháng (2024-09-26)	4.42	13.43%	1,916,583,500	0	0	29.88 67.10 38.20
36 tháng (2023-10-02)	2.92	8.48%	2,693,333,200	0	0	29.88 67.10 38.20
60 tháng (2021-10-12)	-9.26	-19.86%	3,741,432,500	2,736,744	-63.1	21.78 67.10 38.20

Tập đoàn Xăng Dầu Việt Nam (plx)

THỐNG KÊ GIAO DỊCH