Tập đoàn Xăng Dầu Việt Nam (plx)

34.80
0.15
(0.43%)
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
(2025-11-17) 		-0.30 -0.86% 33,693,100 -4,345,400 -149.3
33.50
36.05
34.65
2 tháng
(2025-10-20) 		1.70 5.20% 68,356,700 -9,370,800 -322.3
32.70
36.05
34.65
3 tháng
(2025-09-18) 		-1.20 -3.37% 98,289,000 -17,335,900 -595.9
32.70
36.05
34.65
6 tháng
(2025-06-20) 		-4.75 -12.13% 247,229,300 -32,510,369 -1,137.3
32.70
40.20
34.65
12 tháng
(2024-12-23) 		-3.09 -8.25% 420,052,200 -34,870,104 -1,198.5
29.95
43.06
34.65
24 tháng
(2023-12-28) 		2.28 7.08% 768,755,000 -34,129,744 -1,150.2
29.95
48.96
34.65
36 tháng
(2023-01-03) 		4.25 14.10% 1,012,878,100 -42,440,463 -1,439.2
29.70
48.96
34.65
60 tháng
(2021-01-12) 		-14.86 -30.17% 1,864,576,900 -15,438,195 -62.4
22.56
55.65
34.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/03/2021
50.38
 3,858,000 50.73 51.24 50.30 2,455,000 826,400 95.7
01/03/2021
50.73
 5,292,000 50.04 50.81 50.04 2,566,100 350,400 129.9
26/02/2021
50.04
 1,319,300 50.21 50.21 49.01 28,500 561,600 -30.7
25/02/2021
50.21
 2,473,000 49.26 50.73 49.26 94,600 909,600 -47.3
24/02/2021
49.26
 1,965,900 48.83 49.87 48.40 4,500 702,100 -39.9
23/02/2021
48.83
 1,314,000 49.18 49.78 48.40 72,400 744,400 -38.1
22/02/2021
49.18
 2,133,700 48.32 49.87 48.23 329,800 633,400 -17.4
19/02/2021
48.32
 1,466,000 48.23 48.40 47.46 399,200 319,200 4.5
18/02/2021
48.23
 1,304,600 47.89 48.40 47.72 251,400 90,600 9.0
17/02/2021
47.89
 1,271,200 45.57 47.97 45.65 230,700 54,600 9.7
09/02/2021
45.57
 1,327,100 44.71 45.65 43.68 33,600 942,600 -46.7
08/02/2021
44.71
 2,088,700 44.88 46.43 43.07 152,000 1,070,200 -47.2
05/02/2021
44.88
 570,400 44.11 44.88 44.11 100,500 133,500 -1.7
04/02/2021
44.11
 364,700 43.42 44.11 43.25 3,900 63,100 -3.0
03/02/2021
43.42
 707,800 42.73 44.02 42.90 16,400 287,100 -13.7
02/02/2021
42.73
 1,078,600 41.70 43.07 41.44 89,200 777,200 -33.6
01/02/2021
41.70
 693,200 42.13 42.99 41.35 7,200 376,500 -18.0
29/01/2021
42.13
 734,900 40.58 43.42 39.12 151,300 162,000 -0.5
28/01/2021
40.58
 1,593,800 43.59 43.59 40.58 219,000 215,000 0.3
27/01/2021
43.59
 1,168,700 45.22 45.48 43.50 81,800 503,300 -21.8
26/01/2021
45.22
 1,198,900 46.34 46.86 44.79 15,000 648,800 -33.5
25/01/2021
46.34
 906,400 46.68 47.11 46.34 67,800 845,800 -42.2
22/01/2021
46.68
 990,800 47.20 47.97 46.68 252,600 630,000 -20.6
21/01/2021
47.20
 961,300 45.83 47.29 46.00 504,900 469,400 1.9
20/01/2021
45.83
 1,368,100 45.57 46.43 44.71 483,400 118,900 19.5
19/01/2021
45.57
 805,900 48.23 48.58 45.14 416,000 424,800 -0.5
18/01/2021
48.23
 1,240,800 48.15 49.18 47.72 588,200 448,000 7.8
15/01/2021
48.15
 1,236,000 48.32 48.66 47.54 200 585,700 -32.7
14/01/2021
48.32
 1,187,700 49.01 49.18 48.15 440,500 558,800 -6.6
13/01/2021
49.01
 792,700 49.26 49.87 48.92 4,500 139,200 -7.7
12/01/2021
49.26
 656,300 49.26 49.78 48.83 308,200 505,900 -11.3
11/01/2021
49.26
 1,140,700 48.32 50.30 48.92 214,400 310,900 -5.5
08/01/2021
48.32
 1,314,800 47.80 49.61 47.97 54,600 451,100 -22.4
07/01/2021
47.80
 755,500 47.54 48.40 47.46 37,400 308,000 -15.0
06/01/2021
47.54
 691,800 47.37 48.75 47.46 59,700 161,600 -5.7
05/01/2021
47.37
 746,800 47.20 47.80 46.94 234,300 164,700 3.8
04/01/2021
47.20
 1,330,000 46.94 48.06 46.94 218,000 306,100 -4.9
31/12/2020
46.94
 566,460 47.20 47.29 46.86 301,080 5,860 16.2
30/12/2020
47.20
 456,950 47.03 47.72 46.86 210,320 16,030 10.4
29/12/2020
47.03
 1,165,010 47.11 47.89 46.51 478,170 672,580 -10.6
28/12/2020
47.11
 1,758,050 45.65 47.63 45.65 271,140 104,740 9.0
25/12/2020
45.65
 394,190 45.31 45.74 44.71 210 18,390 -1.0
24/12/2020
45.31
 833,500 45.65 46.25 42.56 212,180 213,130 0.0
23/12/2020
45.65
 866,960 45.74 46.68 45.65 68,260 213,750 -7.8
22/12/2020
45.74
 640,360 46.43 46.43 45.57 7,880 197,590 -10.0
21/12/2020
46.43
 838,750 46.25 46.51 45.74 331,570 5,970 17.5
18/12/2020
46.25
 839,990 44.97 46.25 44.97 367,230 170,040 10.6
17/12/2020
44.97
 1,365,140 46.17 46.17 44.54 54,130 276,950 -11.6
16/12/2020
46.17
 651,030 46.34 46.43 46.00 30,590 233,660 -10.9
15/12/2020
46.34
 1,249,090 46.86 47.29 46.00 324,270 914,040 -31.5
14/12/2020
46.86
 1,162,870 45.57 46.86 45.74 424,430 5,250 22.7
11/12/2020
45.57
 1,131,390 44.36 45.57 44.45 260,650 24,420 12.4
10/12/2020
44.36
 906,890 44.97 45.57 44.36 252,790 3,380 13.0
09/12/2020
44.97
 1,540,750 43.59 45.57 43.59 357,640 127,750 11.9
08/12/2020
43.59
 768,990 44.11 44.19 43.50 208,420 263,020 -2.8
07/12/2020
44.11
 534,840 43.68 44.19 43.85 211,990 63,930 7.6
04/12/2020
43.68
 901,290 43.50 44.36 43.50 32,230 217,630 -9.5
03/12/2020
43.50
 688,180 43.76 44.11 43.25 109,600 329,420 -11.1
02/12/2020
43.76
 632,830 43.50 44.19 42.99 156,340 870 7.9
01/12/2020
43.50
 907,360 43.68 43.68 42.56 92,200 136,910 -2.2
30/11/2020
43.68
 515,420 44.11 44.36 43.68 37,140 28,010 0.5
27/11/2020
44.11
 627,770 44.19 44.62 43.76 29,440 194,630 -8.5
26/11/2020
44.19
 1,630,020 43.33 44.88 43.16 20,200 653,080 -32.5
25/11/2020
43.33
 694,950 43.16 43.85 43.16 114,290 135,580 -1.1
24/11/2020
43.16
 886,820 43.59 43.76 42.64 31,550 147,260 -5.8
23/11/2020
43.59
 776,920 43.50 44.11 42.90 43,960 189,570 -7.4
20/11/2020
43.50
 705,480 43.59 43.93 43.50 231,690 241,440 -0.5
19/11/2020
43.59
 1,877,310 41.61 44.19 41.78 52,040 459,110 -20.6
18/11/2020
41.61
 485,750 41.61 41.91 41.57 19,460 65,070 -2.2
17/11/2020
41.61
 468,290 41.40 41.78 41.40 93,570 316,420 -10.8
16/11/2020
41.40
 896,740 41.96 42.39 41.40 37,890 494,190 -22.0
13/11/2020
41.96
 459,050 41.78 41.96 41.31 1,820 98,060 -4.7
12/11/2020
41.78
 356,940 42.00 42.21 41.66 36,670 266,350 -11.2
11/11/2020
42.00
 512,860 42.00 42.64 41.57 61,100 356,250 -14.4
10/11/2020
42.00
 1,107,700 41.70 42.90 38.82 168,890 215,080 -2.3
09/11/2020
41.70
 266,160 41.53 41.87 41.53 95,050 175,010 -3.9
06/11/2020
41.53
 147,850 41.87 41.96 41.27 1,500 107,740 -5.1
05/11/2020
41.87
 255,810 41.96 42.26 41.87 61,540 60,260 0.1
04/11/2020
41.96
 199,140 41.53 42.26 41.61 64,320 109,630 -2.2
03/11/2020
41.53
 80,450 41.57 41.96 41.53 7,560 54,920 -2.3
02/11/2020
41.57
 122,440 42.13 42.13 41.48 2,610 80,540 -3.8
30/10/2020
42.13
 523,960 41.44 42.13 40.49 1,960 313,150 -14.9
29/10/2020
41.44
 211,090 40.84 41.70 40.58 24,720 4,100 1.0
28/10/2020
40.84
 247,080 42.47 42.47 40.84 24,800 0 1.2
27/10/2020
42.47
 163,610 42.99 42.99 42.39 13,990 50,930 -1.8
26/10/2020
42.99
 266,000 42.56 42.99 42.30 116,850 15,810 5.0
23/10/2020
42.56
 238,360 42.47 42.73 42.21 55,530 70,320 -0.7
22/10/2020
42.47
 179,460 42.04 42.47 41.74 80,310 17,000 3.1
21/10/2020
42.04
 287,910 42.21 42.56 41.87 102,220 90,090 0.6
20/10/2020
42.21
 571,730 42.43 42.56 41.83 192,910 303,930 -5.4
19/10/2020
42.43
 678,150 42.94 42.99 42.39 379,960 551,920 -8.5
16/10/2020
42.94
 251,320 42.82 43.16 42.64 30 116,240 -5.8
15/10/2020
42.82
 460,270 42.56 43.50 42.82 69,050 221,640 -7.6
14/10/2020
42.56
 678,810 42.43 42.56 42.30 359,760 463,220 -5.1
13/10/2020
42.43
 167,150 42.43 42.90 42.34 31,150 78,150 -2.3
12/10/2020
42.43
 282,010 42.77 42.99 42.34 1,160 95,450 -4.7
09/10/2020
42.77
 218,150 42.82 43.16 42.77 60 131,300 -6.5
08/10/2020
42.82
 137,770 42.90 43.16 42.82 2,480 58,740 -2.8
07/10/2020
42.90
 485,060 43.16 43.25 42.90 12,160 282,600 -13.5
06/10/2020
43.16
 245,460 43.16 43.68 43.07 3,330 11,020 -0.4

Chính sách bảo mật | Điều khoản sử dụng |