Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
10/06/2026	38.67	2,594,400	39.49	39.53	38.47	0	0	0
09/06/2026	39.10	2,504,400	40.35	40.35	38.81	0	0	0
08/06/2026	40.26	3,844,100	40.16	41.32	40.06	0	0	0
05/06/2026	40.55	5,041,000	40.84	42.48	39.73	0	0	0
04/06/2026	40.40	6,418,000	39.05	40.40	38.95	0	0	0
03/06/2026	37.80	1,384,800	37.51	38.47	37.51	0	0	0
02/06/2026	37.51	3,073,400	38.76	39.00	37.51	0	0	0
01/06/2026	38.38	2,158,900	39.58	40.06	38.38	0	0	0
29/05/2026	39.58	4,645,500	38.09	40.06	37.51	0	0	0
28/05/2026	38.09	3,792,300	37.99	39.10	37.22	0	0	0
27/05/2026	38.09	2,735,300	38.71	39.24	38.09	0	0	0
26/05/2026	38.62	2,008,600	38.71	39.44	38.52	0	0	0
25/05/2026	38.33	5,757,500	39.58	39.87	38.23	0	0	0
22/05/2026	40.50	4,139,200	41.85	42.00	40.21	0	0	0
21/05/2026	41.46	3,499,000	42.38	42.38	40.79	0	0	0
20/05/2026	42.33	9,839,000	40.50	42.38	37.84	0	0	0
19/05/2026	40.55	14,765,500	44.41	45.37	40.55	0	0	0
18/05/2026	43.59	11,418,400	41.13	43.59	41.03	0	0	0
15/05/2026	40.74	9,229,000	38.04	40.89	38.04	0	0	0
14/05/2026	38.47	5,371,100	39.10	40.31	38.38	0	0	0
13/05/2026	38.95	10,796,000	36.49	39.00	36.20	0	0	0
12/05/2026	36.49	1,738,800	35.91	36.59	35.72	0	0	0
11/05/2026	35.53	5,094,400	36.69	36.69	35.33	0	0	0
08/05/2026	36.30	1,959,300	36.78	37.02	36.20	0	0	0
07/05/2026	36.40	4,485,600	37.55	37.55	36.40	0	0	0
06/05/2026	37.65	3,098,200	37.89	38.23	37.31	0	0	0
05/05/2026	37.89	3,878,000	37.31	38.33	36.49	0	0	0
04/05/2026	37.36	4,403,600	37.17	38.38	36.78	0	0	0
29/04/2026	35.87	3,564,100	35.72	36.15	35.00	0	0	0
28/04/2026	35.67	6,503,400	36.88	37.84	35.67	0	0	0
24/04/2026	38.33	6,401,800	38.28	39.92	38.18	0	0	0
23/04/2026	37.94	3,786,500	37.75	38.33	36.69	0	0	0
22/04/2026	37.65	1,910,900	38.23	38.23	37.65	0	0	0
21/04/2026	37.99	1,986,400	38.09	38.62	37.94	0	0	0
20/04/2026	38.09	1,765,400	38.71	38.91	37.94	0	0	0
17/04/2026	38.57	2,901,300	38.04	39.05	37.60	0	0	0
16/04/2026	37.75	3,333,400	38.71	38.71	37.55	0	0	0
15/04/2026	38.42	2,864,800	38.76	39.29	38.28	0	0	0
14/04/2026	38.76	2,218,200	39.78	39.78	38.71	0	0	0
13/04/2026	39.29	3,019,000	40.45	40.50	39.10	0	0	0
10/04/2026	39.73	5,697,200	38.57	40.55	38.18	0	0	0
09/04/2026	38.13	2,983,000	39.10	39.10	38.13	0	0	0
08/04/2026	39.10	3,490,600	38.13	39.34	37.60	0	0	0
07/04/2026	37.27	1,984,000	37.60	38.18	37.22	0	0	0
06/04/2026	37.55	3,124,000	38.81	38.81	37.55	0	0	0
03/04/2026	38.81	2,933,800	39.49	39.92	38.81	0	0	0
02/04/2026	39.00	2,560,600	39.58	40.02	38.67	0	0	0
01/04/2026	39.29	4,263,100	39.68	40.40	39.10	0	0	0
31/03/2026	39.00	4,149,100	40.45	40.45	38.95	0	0	0
30/03/2026	39.97	5,415,300	40.55	41.51	39.97	0	0	0
27/03/2026	40.79	6,104,900	38.81	40.93	38.62	0	0	0
26/03/2026	38.52	4,222,400	39.87	39.87	38.33	0	0	0
25/03/2026	39.87	4,323,200	39.00	40.84	39.00	0	0	0
24/03/2026	38.42	8,805,600	40.55	40.64	37.17	0	0	0
23/03/2026	39.58	6,716,900	39.68	41.46	38.67	0	0	0
20/03/2026	41.32	7,430,100	44.99	44.99	41.32	0	0	0
19/03/2026	44.41	3,988,500	46.44	46.44	44.02	0	0	0
18/03/2026	46.77	6,619,900	43.64	47.11	43.64	0	0	0
17/03/2026	44.07	3,705,400	46.24	46.44	43.78	0	0	0
16/03/2026	45.09	10,155,600	46.34	46.44	43.49	0	0	0
13/03/2026	46.73	11,908,400	50.20	52.52	46.73	0	0	0
12/03/2026	50.20	7,032,400	53.10	53.29	50.20	0	0	0
11/03/2026	53.29	8,718,600	49.82	53.29	49.62	0	0	0
10/03/2026	51.84	8,193,700	53.10	56.09	51.84	0	0	0
09/03/2026	55.70	13,231,700	63.62	63.62	55.70	0	0	0
06/03/2026	59.86	11,602,800	61.40	64.68	58.70	0	0	0
05/03/2026	62.46	10,215,500	67.00	67.10	62.46	0	0	0
04/03/2026	67.10	11,579,000	65.65	67.97	63.72	0	0	0
03/03/2026	63.81	17,753,500	61.88	63.81	56.86	0	0	0
02/03/2026	59.66	10,141,600	59.18	59.66	57.93	0	0	0
27/02/2026	55.80	6,852,500	56.28	59.08	55.51	0	0	0
26/02/2026	55.51	4,712,800	56.48	56.57	54.06	0	0	0
25/02/2026	55.99	9,033,300	55.70	57.73	55.03	0	0	0
24/02/2026	55.70	9,898,400	55.51	56.48	54.74	0	0	0
23/02/2026	53.68	2,808,000	52.62	53.68	51.46	0	0	0
13/02/2026	50.20	3,678,600	49.82	50.88	48.95	0	0	0
12/02/2026	49.91	2,640,700	50.78	51.46	49.82	0	0	0
11/02/2026	49.91	7,516,800	50.20	51.75	48.75	0	0	0
10/02/2026	51.46	11,387,800	55.61	56.38	51.46	0	0	0
09/02/2026	55.32	2,437,900	55.51	56.19	54.55	0	0	0
06/02/2026	55.03	10,233,300	54.55	57.54	52.42	0	0	0
05/02/2026	55.42	7,237,200	57.93	58.60	55.42	0	0	0
04/02/2026	57.93	5,519,900	57.93	59.18	56.67	0	0	0
03/02/2026	57.93	8,365,200	58.41	60.53	57.44	0	0	0
02/02/2026	58.79	10,121,500	55.32	58.79	54.84	0	0	0
30/01/2026	56.86	6,913,800	56.38	57.44	55.70	0	0	0
29/01/2026	55.70	10,120,500	56.19	56.77	54.45	0	0	0
28/01/2026	56.86	15,553,600	61.01	62.56	55.22	0	0	0
27/01/2026	58.79	13,432,600	55.99	58.79	54.55	0	0	0
26/01/2026	55.03	14,211,800	52.42	56.38	52.33	0	0	0
23/01/2026	52.71	12,328,300	54.45	55.32	51.17	0	0	0
22/01/2026	54.55	9,461,200	57.93	59.08	54.35	0	0	0
21/01/2026	57.06	12,501,000	55.80	58.50	53.48	0	0	0
20/01/2026	56.96	11,931,600	56.38	57.35	55.51	0	0	0
19/01/2026	53.68	11,820,900	50.97	53.68	49.72	0	0	0
16/01/2026	50.20	14,325,800	50.20	53.48	48.27	0	0	0
15/01/2026	50.01	15,407,000	46.44	50.01	45.37	0	0	0
14/01/2026	46.82	15,641,100	45.95	46.82	45.37	0	0	0
13/01/2026	43.78	9,964,700	40.93	43.78	40.84	0	0	0
12/01/2026	40.93	9,725,000	42.48	43.97	40.11	0	0	0

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 (2026-09-08)	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

Tập đoàn Xăng Dầu Việt Nam (plx)

THỐNG KÊ GIAO DỊCH