Tập đoàn Xăng Dầu Việt Nam (plx)

33
0
(0%)
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
(2026-09-08) 		1.85 5.17% 119,653,800 4,959,200 0
33
38.20
33
2 tháng
(2026-08-10) 		0.10 0.27% 194,229,500 4,959,200 0
33
38.20
33
3 tháng
(2026-07-10) 		2.84 8.19% 239,490,100 4,959,200 0
31.52
38.20
33
6 tháng
(2026-04-13) 		-1.69 -4.31% 463,127,300 4,959,200 0
31.52
43.59
33
12 tháng
(2025-10-13) 		4.73 14.38% 1,122,131,300 4,959,200 0
31.52
67.10
33
24 tháng
(2024-10-18) 		-1.96 -4.95% 1,497,253,900 4,959,200 0
28.91
67.10
33
36 tháng
(2023-10-24) 		5.69 17.82% 1,846,039,200 4,959,200 0
28.68
67.10
33
60 tháng
(2021-11-03) 		-7.31 -16.28% 2,501,205,100 4,959,200 0
21.78
67.10
33
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/06/2022
36.86
 1,338,800 36.95 37.54 36.61 0 0 0
02/06/2022
36.86
 1,442,600 37.28 37.62 36.86 0 0 0
01/06/2022
37.71
 1,321,500 37.28 38.00 37.20 0 0 0
31/05/2022
37.28
 2,119,400 36.69 38.05 36.39 0 0 0
30/05/2022
36.78
 1,268,600 36.35 36.95 36.27 0 0 0
27/05/2022
36.10
 1,051,000 36.14 36.39 36.01 0 0 0
26/05/2022
36.06
 1,650,500 35.29 36.69 35.08 0 0 0
25/05/2022
35.08
 1,234,100 34.40 35.17 33.90 0 0 0
24/05/2022
33.90
 770,900 34.32 34.32 33.13 0 0 0
23/05/2022
34.11
 1,090,900 34.74 34.74 33.94 0 0 0
20/05/2022
34.32
 1,106,000 34.40 35.34 34.28 0 0 0
19/05/2022
34.32
 1,367,000 34.06 34.91 34.06 0 0 0
18/05/2022
35.08
 1,216,200 35.67 35.67 34.87 0 0 0
17/05/2022
35.42
 1,495,800 33.13 35.42 33.13 0 0 0
16/05/2022
33.13
 1,598,100 32.45 33.85 32.45 0 0 0
13/05/2022
31.65
 2,015,800 32.71 33.05 31.40 0 0 0
12/05/2022
32.71
 2,073,500 35.17 35.80 32.71 0 0 0
11/05/2022
35.17
 1,273,100 36.48 36.48 35.08 0 0 0
10/05/2022
36.18
 1,181,500 34.15 36.44 34.15 0 0 0
09/05/2022
36.10
 2,497,600 38.77 38.77 36.10 0 0 0
06/05/2022
38.81
 1,026,300 39.40 39.83 38.81 0 0 0
05/05/2022
40.34
 1,542,400 41.61 41.95 40.12 0 0 0
04/05/2022
41.22
 779,900 40.67 41.78 40.67 0 0 0
29/04/2022
40.67
 871,300 40.42 41.10 40.17 0 0 0
28/04/2022
40.50
 609,700 41.01 41.01 40.25 0 0 0
27/04/2022
40.93
 593,900 40.50 40.93 39.66 0 0 0
26/04/2022
40.50
 2,044,300 38.13 40.50 37.79 0 0 0
25/04/2022
39.49
 2,303,200 42.54 42.71 39.49 0 0 0
22/04/2022
42.45
 2,090,300 42.79 43.22 41.35 0 0 0
21/04/2022
42.62
 2,002,500 43.56 43.81 42.45 0 0 0
20/04/2022
43.47
 1,732,500 43.22 44.32 43.05 0 0 0
19/04/2022
43.22
 1,352,700 45.08 45.76 43.22 0 0 0
18/04/2022
44.83
 1,985,100 46.35 47.03 44.83 0 0 0
15/04/2022
46.35
 1,178,200 46.44 47.20 46.18 0 0 0
14/04/2022
46.35
 1,030,400 46.52 46.94 46.10 0 0 0
13/04/2022
46.35
 1,274,500 46.44 46.61 45.67 0 0 0
12/04/2022
46.27
 1,465,200 47.62 47.62 46.27 0 0 0
08/04/2022
47.62
 1,558,900 47.96 48.55 47.62 0 0 0
07/04/2022
47.96
 3,131,500 47.45 48.64 47.28 0 0 0
06/04/2022
47.45
 1,262,500 47.20 47.71 47.11 0 0 0
05/04/2022
47.54
 926,100 47.79 48.22 47.54 0 0 0
04/04/2022
47.62
 1,692,600 46.94 47.79 46.86 0 0 0
01/04/2022
46.69
 1,340,600 46.61 47.11 46.18 0 0 0
31/03/2022
46.78
 1,938,200 46.61 47.11 46.10 0 0 0
30/03/2022
46.61
 2,248,900 47.62 47.71 46.61 0 0 0
29/03/2022
47.79
 1,594,000 47.37 47.96 47.37 0 0 0
28/03/2022
47.45
 1,764,000 47.45 48.13 47.11 0 0 0
25/03/2022
47.45
 1,417,700 47.45 48.30 47.20 0 0 0
24/03/2022
47.45
 1,447,000 48.05 48.05 47.37 0 0 0
23/03/2022
47.45
 1,522,600 48.13 48.30 47.45 0 0 0
22/03/2022
48.13
 1,998,000 47.96 48.64 47.88 0 0 0
21/03/2022
47.45
 1,400,300 47.45 48.13 47.20 0 0 0
18/03/2022
47.37
 1,514,600 47.79 48.13 47.37 0 0 0
17/03/2022
47.28
 1,490,400 47.79 47.79 47.11 0 0 0
16/03/2022
47.62
 1,634,500 47.79 47.88 46.94 0 0 0
15/03/2022
47.45
 2,592,000 46.86 48.22 46.18 0 0 0
14/03/2022
47.37
 3,858,900 48.72 49.15 47.28 0 0 0
11/03/2022
49.15
 5,639,500 51.94 52.28 48.72 0 0 0
10/03/2022
51.94
 2,906,400 52.54 52.54 51.61 0 0 0
09/03/2022
53.38
 3,721,600 52.54 54.15 51.94 0 0 0
08/03/2022
51.94
 2,878,000 52.96 53.38 51.94 0 0 0
07/03/2022
53.64
 6,674,300 53.22 54.40 52.37 0 0 0
04/03/2022
51.77
 2,848,300 52.71 52.88 51.77 0 0 0
03/03/2022
53.22
 3,080,600 52.88 53.72 52.03 0 0 0
02/03/2022
52.11
 5,368,100 53.38 54.32 52.11 0 0 0
01/03/2022
51.94
 3,577,800 52.88 53.22 51.69 0 0 0
28/02/2022
52.79
 2,428,900 53.38 53.81 52.62 0 0 0
25/02/2022
52.88
 3,042,900 53.47 53.98 52.11 0 0 0
24/02/2022
53.72
 5,798,300 53.05 55.84 52.54 0 0 0
23/02/2022
52.96
 4,311,700 53.05 54.57 52.88 0 0 0
22/02/2022
52.54
 5,660,600 51.35 53.81 50.84 0 0 0
21/02/2022
50.76
 2,326,000 51.35 51.44 50.67 0 0 0
18/02/2022
50.67
 1,749,200 50.59 51.18 50.25 0 0 0
17/02/2022
50.84
 2,257,800 49.74 51.44 49.32 0 0 0
16/02/2022
50.00
 1,851,300 49.40 50.08 48.89 0 0 0
15/02/2022
50.00
 2,402,200 51.10 51.18 49.40 0 0 0
14/02/2022
51.01
 3,147,700 51.01 52.45 50.67 0 0 0
11/02/2022
50.33
 2,724,600 51.52 51.61 50.25 0 0 0
10/02/2022
51.27
 3,213,700 50.76 51.44 50.33 0 0 0
09/02/2022
50.33
 2,814,400 49.83 51.61 49.32 0 0 0
08/02/2022
49.83
 1,986,900 49.23 50.25 49.23 0 0 0
07/02/2022
49.74
 3,957,700 48.47 50.84 48.05 0 0 0
28/01/2022
47.54
 1,430,900 48.30 48.72 47.11 0 0 0
27/01/2022
48.30
 1,932,200 49.15 49.15 48.30 0 0 0
26/01/2022
48.30
 4,913,800 46.44 48.47 45.93 0 0 0
25/01/2022
46.10
 977,300 45.84 46.18 45.42 0 0 0
24/01/2022
46.01
 1,088,400 46.44 47.28 46.01 0 0 0
21/01/2022
46.44
 1,281,700 45.84 46.78 45.33 0 0 0
20/01/2022
45.93
 507,400 45.84 46.10 45.33 0 0 0
19/01/2022
45.76
 862,500 46.18 46.27 45.50 0 0 0
18/01/2022
45.76
 1,129,000 45.17 46.10 44.83 0 0 0
17/01/2022
45.42
 1,814,400 47.45 47.88 45.33 0 0 0
14/01/2022
46.61
 884,000 45.76 46.61 45.50 0 0 0
13/01/2022
45.93
 1,055,200 46.61 47.03 45.84 0 0 0
12/01/2022
46.44
 1,388,500 47.45 47.45 45.50 0 0 0
11/01/2022
45.84
 1,115,000 46.52 46.86 45.76 0 0 0
10/01/2022
46.61
 1,504,200 48.05 48.22 46.61 0 0 0
07/01/2022
47.71
 1,521,100 47.37 48.05 47.20 0 0 0
06/01/2022
47.03
 1,242,900 47.20 48.05 46.78 0 0 0
05/01/2022
47.20
 1,640,600 47.45 48.39 47.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc