Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
27/04/2026	39.70	6,401,800	39.65	41.35	39.55	517,500	858,000	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
10/03/2026	53.70	8,193,700	55	58.10	53.70	867,900	2,861,300	-117.3
09/03/2026	57.70	13,231,700	65.90	65.90	57.70	867,900	2,861,300	-117.3
06/03/2026	62	11,602,800	63.60	67	60.80	542,900	1,697,400	-73.1
05/03/2026	64.70	10,215,500	69.40	69.50	64.70	288,600	1,044,500	-51.1
04/03/2026	69.50	11,579,000	68	70.40	66	900,000	2,377,200	-99.9
03/03/2026	66.10	17,753,500	64.10	66.10	58.90	583,700	579,700	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

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 (2026-04-01)	-3.55	-8.72%	73,693,300	-1,980,911	0	36.95 41.15 37.15
2 tháng (2026-03-02)	-24.65	-39.89%	255,707,400	-16,094,272	-736.7	36.95 69.50 37.15
3 tháng (2026-02-02)	-23.75	-39%	358,151,300	-13,500,372	-588.0	36.95 69.50 37.15
6 tháng (2025-11-03)	2.85	8.31%	674,047,400	-15,094,472	-542.8	33.50 69.50 37.15
12 tháng (2025-05-06)	4.35	13.26%	929,211,000	-41,200,841	-1,440.4	32.41 69.50 37.15
24 tháng (2024-05-13)	0.04	0.12%	1,301,030,300	-43,428,303	-1,506.0	29.95 69.50 37.15
36 tháng (2023-05-17)	2.84	8.27%	1,557,138,200	-51,128,816	-1,812.2	29.70 69.50 37.15
60 tháng (2021-05-27)	-9.19	-19.83%	2,312,169,200	-22,723,167	-432.9	22.56 69.50 37.15

Tập đoàn Xăng Dầu Việt Nam (plx)

THỐNG KÊ GIAO DỊCH