Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
15/02/2019	43.64	1,351,010	43.64	44.33	43.48	35,580	26,190	0.5
14/02/2019	43.64	1,004,440	43.95	44.18	43.56	117,580	0	6.7
13/02/2019	43.95	1,941,970	42.87	44.10	42.87	154,660	18,760	7.7
12/02/2019	42.87	957,300	42.79	43.33	42.64	100,100	65,150	2.0
11/02/2019	42.79	746,520	41.18	42.79	41.71	27,730	133,350	-5.8
01/02/2019	41.18	1,199,400	41.48	41.71	41.18	101,930	519,560	-22.4
31/01/2019	41.48	911,200	41.02	42.02	41.02	8,810	350,930	-18.5
30/01/2019	41.02	452,470	41.18	41.33	41.02	490	273,330	-14.6
29/01/2019	41.18	311,730	41.18	41.25	40.87	28,270	120,000	-4.9
28/01/2019	41.18	516,670	41.41	41.71	41.10	14,440	326,000	-16.7
25/01/2019	41.41	169,160	40.94	41.48	40.94	11,000	43,600	-1.7
24/01/2019	40.94	653,530	40.94	41.41	40.87	770	551,680	-29.3
23/01/2019	40.94	486,420	41.18	41.48	40.79	5,850	255,830	-13.3
22/01/2019	41.18	729,490	42.56	42.56	41.10	11,460	330,700	-17.2
21/01/2019	42.56	273,200	41.87	43.02	41.79	0	15,480	-0.9
18/01/2019	41.87	188,280	42.10	42.48	41.87	3,410	12,110	-0.5
17/01/2019	42.10	197,100	42.71	42.87	42.10	3,200	2,740	0.0
16/01/2019	42.71	252,480	42.56	43.33	42.64	27,070	20,110	0.4
15/01/2019	42.56	230,330	42.25	42.95	42.02	26,350	21,110	0.3
14/01/2019	42.25	125,040	42.56	42.71	41.64	29,730	17,500	0.7
11/01/2019	42.56	337,760	42.41	43.10	42.33	45,590	790	2.5
10/01/2019	42.41	280,830	41.71	42.56	41.87	2,190	0	0.1
09/01/2019	41.71	343,920	41.64	42.48	41.56	1,200	191,050	-10.3
08/01/2019	41.64	352,050	42.48	42.71	41.02	241,590	484,920	-13.1
07/01/2019	42.48	187,920	42.25	42.87	42.41	46,500	8,420	2.1
04/01/2019	42.25	302,070	41.25	42.48	40.79	41,290	2,000	2.2
03/01/2019	41.25	450,490	41.87	42.33	40.41	330	200	0.0
02/01/2019	41.87	380,020	40.79	42.71	41.56	12,980	2,900	0.6
28/12/2018	40.79	580,760	43.25	43.41	40.79	840	312,810	-16.6
27/12/2018	43.25	254,840	42.48	43.71	43.10	600	163,970	-9.2
26/12/2018	42.48	185,570	42.56	43.10	42.48	3,690	39,690	-2.0
25/12/2018	42.56	594,180	43.56	43.56	42.10	150	8,120	-0.4
24/12/2018	43.56	241,060	43.95	43.95	43.33	150	514,540	-29.1
21/12/2018	43.95	400,060	43.02	43.95	42.33	46,500	2,070	2.5
20/12/2018	43.02	303,240	42.95	43.48	42.71	1,510	11,150	-0.5
19/12/2018	42.95	749,450	43.71	43.71	42.71	240	31,010	-1.7
18/12/2018	43.71	766,910	43.87	44.25	43.25	8,380	7,080	0.1
17/12/2018	43.87	612,200	46.18	46.18	43.87	18,480	6,190	0.7
14/12/2018	46.18	643,270	46.95	47.41	46.10	8,010	67,510	-3.6
13/12/2018	46.95	402,150	47.10	47.64	46.95	90	8,230	-0.5
12/12/2018	47.10	314,290	46.87	47.26	46.79	6,350	68,640	-3.8
11/12/2018	46.87	279,840	47.26	47.33	46.64	1,460	42,040	-2.5
10/12/2018	47.26	508,290	47.02	47.56	46.95	200	2,720	-0.2
07/12/2018	47.02	379,550	46.56	47.18	46.56	9,350	1,950	0.5
06/12/2018	46.56	496,010	46.79	47.26	46.10	4,360	0	0.3
05/12/2018	46.79	853,640	46.72	47.64	45.95	166,800	309,100	-8.7
04/12/2018	46.72	603,600	46.95	47.49	46.41	17,640	4,910	0.8
03/12/2018	46.95	992,630	44.64	47.10	45.10	157,100	5,740	9.0
30/11/2018	44.64	210,900	44.18	44.64	44.02	25,000	2,560	1.3
29/11/2018	44.18	318,590	44.87	45.33	44.18	3,040	91,560	-5.1
28/11/2018	44.87	214,830	44.72	44.95	44.33	800	20,460	-1.1
27/11/2018	44.72	262,840	44.72	45.25	44.33	21,810	23,790	-0.1
26/11/2018	44.72	188,040	44.79	44.79	44.25	16,110	0	0.9
23/11/2018	44.79	482,860	44.64	45.72	44.33	80,500	1,300	4.6
22/11/2018	44.64	280,490	44.64	45.18	44.41	2,350	5,650	-0.2
21/11/2018	44.64	341,850	45.02	45.02	43.87	130	0	0.0
20/11/2018	45.02	374,070	45.41	45.41	44.64	1,300	2,730	-0.1
19/11/2018	45.41	461,690	43.41	45.41	43.95	1,000	2,850	-0.1
16/11/2018	43.41	412,310	42.33	43.71	42.71	0	38,890	-2.2
15/11/2018	42.33	481,290	42.33	43.18	42.18	1,240	7,310	-0.3
14/11/2018	42.33	787,180	43.48	43.87	42.18	63,670	80,000	-0.9
13/11/2018	43.48	333,320	44.48	44.48	43.41	330	600	-0.0
12/11/2018	44.48	410,770	43.87	44.56	42.87	50	103,190	-5.9
09/11/2018	43.87	630,020	45.72	45.87	43.87	3,990	150,200	-8.5
08/11/2018	45.72	363,900	45.79	46.41	45.72	7,150	0	0.4
07/11/2018	45.79	681,890	46.41	46.56	45.18	7,730	102,760	-5.7
06/11/2018	46.41	542,890	46.95	47.49	46.41	95,750	3,900	5.6
05/11/2018	46.95	515,190	46.25	47.26	45.48	97,340	2,110	5.7
02/11/2018	46.25	653,960	44.72	46.79	44.95	2,880	47,300	-2.6
01/11/2018	44.72	420,040	45.79	46.18	44.64	9,840	25,640	-0.9
31/10/2018	45.79	758,610	44.02	45.95	44.41	280	122,570	-7.2
30/10/2018	44.02	521,300	43.87	44.95	43.02	17,070	22,740	-0.3
29/10/2018	43.87	368,560	44.41	44.41	43.41	12,400	43,040	-1.7
26/10/2018	44.41	746,900	44.10	45.33	44.41	263,430	26,910	13.7
25/10/2018	44.10	1,015,970	42.95	44.10	41.10	41,120	217,480	-9.7
24/10/2018	42.95	669,070	44.64	45.02	42.95	2,380	74,300	-4.1
23/10/2018	44.64	753,750	46.49	46.56	43.79	6,240	31,000	-1.5
22/10/2018	46.49	458,870	47.72	48.33	46.49	100	22,230	-1.4
19/10/2018	47.72	480,870	48.49	48.49	46.79	71,000	111,590	-2.5
18/10/2018	48.49	208,850	48.79	48.87	47.79	48,650	1,070	3.0
17/10/2018	48.79	832,180	48.79	49.95	48.56	223,320	679,660	-29.0
16/10/2018	48.79	392,600	48.26	49.10	48.10	12,070	58,730	-3.0
15/10/2018	48.26	556,180	49.41	49.56	47.72	175,130	213,410	-2.4
12/10/2018	49.41	808,250	48.41	49.56	47.72	355,600	154,900	12.7
11/10/2018	48.41	1,631,410	51.57	51.57	48.02	190,720	51,570	8.8
10/10/2018	51.57	431,240	51.64	52.10	51.41	6,690	29,550	-1.5
09/10/2018	51.64	547,390	51.41	52.10	51.57	36,460	3,400	2.2
08/10/2018	51.41	1,448,090	53.10	53.10	51.18	390	195,860	-13.2
05/10/2018	53.10	761,890	55.03	55.03	53.10	6,760	2,510	0.3
04/10/2018	55.03	501,260	54.41	55.18	54.41	18,540	3,890	1.0
03/10/2018	54.41	461,970	54.64	54.72	54.26	6,620	2,450	0.3
02/10/2018	54.64	640,350	55.11	55.72	54.26	4,030	23,860	-1.4
01/10/2018	55.11	905,790	54.64	55.87	54.57	354,890	94,510	18.7
28/09/2018	54.64	798,310	55.49	55.95	54.64	1,250	24,760	-1.7
27/09/2018	55.49	786,580	55.41	55.80	55.03	8,740	2,840	0.4
26/09/2018	55.41	1,070,320	56.26	56.26	55.41	2,600	6,460	-0.3
25/09/2018	56.26	842,810	56.18	56.88	56.11	42,200	160	3.1
24/09/2018	56.18	1,223,920	54.49	56.26	54.64	11,610	125,170	-8.2
21/09/2018	54.49	1,786,260	54.87	55.18	54.26	269,560	862,170	-41.9
20/09/2018	54.87	701,700	54.41	54.95	54.34	4,150	34,660	-2.2

Page:
<<
16
17
18
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-06-11)	2.95	8.44%	41,467,300	-1,385,070	-43.5	34.95 40.30 37.70
2 tháng (2025-05-12)	3.55	10.34%	73,498,600	-3,669,070	-92.2	33.24 40.30 37.70
3 tháng (2025-04-14)	4.18	12.40%	94,920,400	-4,877,601	-143.8	31.93 40.30 37.70
6 tháng (2025-01-13)	0.26	0.70%	182,623,100	-3,298,205	-86.3	29.95 43.06 37.70
12 tháng (2024-07-16)	-7.67	-16.84%	345,084,400	-8,870,871	-313.3	29.95 48.96 37.70
24 tháng (2023-07-24)	1.02	2.78%	662,107,300	-7,746,145	-246.0	29.70 48.96 37.70
36 tháng (2022-07-27)	1.65	4.55%	911,826,000	-4,627,736	-149.8	22.56 48.96 37.70
60 tháng (2020-08-06)	0.28	0.74%	1,725,875,190	28,777,764	1,723.7	22.56 55.65 37.70

Tập đoàn Xăng Dầu Việt Nam (plx)

THỐNG KÊ GIAO DỊCH