Tập đoàn Xăng Dầu Việt Nam (plx)

32.95
-0.05
(-0.15%)
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)
04/01/2022
47.37
 2,734,500 46.10 47.79 45.76 0 0 0
31/12/2021
45.67
 872,900 45.84 46.27 45.50 0 0 0
30/12/2021
45.76
 551,000 46.10 46.44 45.76 0 0 0
29/12/2021
45.76
 668,600 45.67 45.93 45.50 0 0 0
28/12/2021
45.59
 888,300 46.35 46.35 45.50 0 0 0
27/12/2021
45.84
 972,100 45.17 45.84 45.08 0 0 0
24/12/2021
44.91
 597,000 45.25 45.67 44.83 0 0 0
23/12/2021
44.74
 1,667,200 44.91 45.59 43.89 0 0 0
22/12/2021
44.74
 884,600 45.17 45.59 44.74 0 0 0
21/12/2021
44.91
 858,300 44.91 45.25 44.57 0 0 0
20/12/2021
44.91
 1,492,900 45.93 45.93 44.57 0 0 0
17/12/2021
46.01
 1,023,600 46.52 46.69 46.01 0 0 0
16/12/2021
46.52
 1,206,700 46.44 46.69 46.01 0 0 0
15/12/2021
46.27
 1,358,400 46.10 47.20 45.76 0 0 0
14/12/2021
46.18
 1,045,000 45.50 46.44 45.33 0 0 0
13/12/2021
45.50
 1,316,300 45.25 45.93 45.17 0 0 0
10/12/2021
45.17
 1,440,600 45.59 45.67 44.91 0 0 0
09/12/2021
45.84
 1,421,300 45.33 46.10 45.33 0 0 0
08/12/2021
45.59
 1,106,400 45.76 46.44 45.50 0 0 0
07/12/2021
45.33
 989,900 44.40 45.33 44.15 0 0 0
06/12/2021
43.81
 2,038,600 45.25 45.59 43.30 0 0 0
03/12/2021
45.17
 1,645,400 47.03 47.03 45.17 0 0 0
02/12/2021
47.03
 1,186,100 46.01 47.37 46.01 0 0 0
01/12/2021
46.01
 1,844,900 45.76 46.69 45.76 0 0 0
30/11/2021
45.84
 2,727,300 47.03 48.05 45.84 0 0 0
29/11/2021
46.52
 2,717,900 46.94 46.94 45.76 0 0 0
26/11/2021
48.13
 2,760,500 49.15 49.57 47.96 0 0 0
25/11/2021
49.15
 2,036,100 48.55 50.00 48.30 0 0 0
24/11/2021
48.30
 2,281,600 48.89 49.40 47.96 0 0 0
23/11/2021
48.30
 2,507,800 47.37 48.30 47.11 0 0 0
22/11/2021
47.37
 3,031,200 49.40 49.91 47.11 0 0 0
19/11/2021
50.33
 5,024,900 52.37 52.37 48.22 0 0 0
18/11/2021
51.69
 2,574,800 52.71 52.88 51.52 0 0 0
17/11/2021
52.62
 4,711,400 49.66 52.62 49.57 0 0 0
16/11/2021
49.83
 2,612,300 50.67 51.18 49.83 0 0 0
15/11/2021
50.93
 3,128,700 50.93 52.37 50.16 0 0 0
12/11/2021
50.84
 2,450,800 50.76 50.84 49.57 0 0 0
11/11/2021
50.67
 5,714,300 50.93 51.27 49.74 0 0 0
10/11/2021
49.40
 7,387,900 46.78 49.40 46.44 0 0 0
09/11/2021
46.18
 1,074,200 46.27 46.44 45.93 0 0 0
08/11/2021
46.35
 2,207,100 46.18 47.03 46.01 0 0 0
05/11/2021
45.67
 2,295,000 44.83 46.61 44.83 0 0 0
04/11/2021
44.66
 1,526,500 44.91 45.33 44.49 0 0 0
03/11/2021
44.91
 1,957,500 46.18 46.35 44.91 0 0 0
02/11/2021
46.01
 1,890,500 45.76 46.44 45.67 0 0 0
01/11/2021
45.67
 1,823,500 45.67 46.44 45.50 0 0 0
29/10/2021
45.84
 2,289,600 46.44 46.69 45.84 0 0 0
28/10/2021
46.44
 1,387,500 46.69 46.86 46.27 0 0 0
27/10/2021
46.86
 2,086,200 46.78 46.86 46.27 0 0 0
26/10/2021
46.27
 2,374,600 46.44 47.28 46.01 0 0 0
25/10/2021
45.84
 1,068,200 45.25 46.44 44.91 0 0 0
22/10/2021
44.83
 1,576,000 45.33 45.67 44.66 0 0 0
21/10/2021
45.33
 1,128,500 46.10 46.10 45.33 0 0 0
20/10/2021
45.67
 1,183,600 46.52 46.52 45.08 0 0 0
19/10/2021
46.44
 1,198,600 46.01 46.69 45.76 0 0 0
18/10/2021
46.10
 2,103,700 45.59 46.52 45.50 0 0 0
15/10/2021
45.42
 1,830,000 46.01 46.01 45.25 0 0 0
14/10/2021
45.67
 1,634,100 45.67 46.01 45.50 0 0 0
13/10/2021
45.59
 1,768,800 46.35 46.69 45.59 0 0 0
12/10/2021
46.61
 2,970,900 46.52 46.94 45.93 0 0 0
11/10/2021
46.52
 1,873,000 46.86 46.86 46.10 0 0 0
08/10/2021
45.67
 975,300 46.01 46.01 45.33 0 0 0
07/10/2021
45.76
 2,783,100 45.33 46.18 44.49 0 0 0
06/10/2021
45.67
 1,460,000 45.93 46.18 45.33 0 0 0
05/10/2021
45.67
 1,392,800 46.18 46.18 45.42 0 0 0
04/10/2021
45.59
 3,732,500 44.91 45.93 44.74 0 0 0
01/10/2021
43.98
 2,380,900 43.47 44.32 43.39 0 0 0
30/09/2021
43.72
 969,100 44.32 44.40 43.64 0 0 0
29/09/2021
44.06
 2,210,600 43.56 44.49 43.22 0 0 0
28/09/2021
43.30
 2,247,200 42.54 43.72 42.45 0 0 0
27/09/2021
42.45
 1,496,700 42.88 43.13 42.45 0 0 0
24/09/2021
42.37
 951,000 42.79 43.13 42.24 0 0 0
23/09/2021
42.54
 919,700 42.79 43.13 42.37 0 0 0
22/09/2021
42.45
 553,000 42.20 42.88 42.03 0 0 0
21/09/2021
42.03
 981,600 41.95 42.37 41.78 0 0 0
20/09/2021
42.37
 1,142,300 42.96 43.47 42.37 0 0 0
17/09/2021
42.96
 893,600 43.47 43.47 42.96 0 0 0
16/09/2021
43.22
 1,014,800 43.47 43.89 43.05 0 0 0
15/09/2021
43.13
 847,800 42.45 43.13 42.45 0 0 0
14/09/2021
42.45
 648,500 43.05 43.05 42.45 0 0 0
13/09/2021
42.62
 1,201,200 43.05 43.30 42.62 0 0 0
10/09/2021
42.79
 702,400 43.13 43.22 42.79 0 0 0
09/09/2021
42.88
 746,700 41.95 43.05 41.95 0 0 0
08/09/2021
41.78
 915,600 42.71 42.79 41.78 0 0 0
07/09/2021
42.71
 1,205,400 43.30 43.56 42.45 0 0 0
06/09/2021
43.30
 1,375,400 43.39 43.98 43.05 0 0 0
01/09/2021
43.05
 1,320,900 42.20 43.30 42.11 0 0 0
31/08/2021
42.11
 1,101,500 42.37 42.37 41.95 0 0 0
30/08/2021
41.99
 831,900 42.28 42.45 41.86 0 0 0
27/08/2021
41.95
 797,100 41.14 41.95 41.14 0 0 0
26/08/2021
41.27
 754,100 42.07 42.45 41.27 0 0 0
25/08/2021
41.99
 1,156,100 41.65 42.24 41.52 0 0 0
24/08/2021
41.35
 1,279,500 41.52 41.78 41.10 0 0 0
23/08/2021
41.10
 1,795,400 41.86 42.28 41.10 0 0 0
20/08/2021
42.03
 1,982,900 43.81 43.81 41.95 0 0 0
19/08/2021
43.64
 1,008,500 43.72 43.89 43.30 0 0 0
18/08/2021
43.72
 1,016,100 43.72 43.98 43.47 0 0 0
17/08/2021
43.72
 1,354,100 44.23 44.49 43.72 0 0 0
16/08/2021
44.15
 1,051,300 44.66 44.66 43.22 0 0 0
13/08/2021
44.83
 2,831,900 44.57 44.91 43.98 0 0 0

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