Tập đoàn Xăng Dầu Việt Nam (plx)

35.50
-0.30
(-0.84%)
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
(2025-05-12) 		1.90 5.35% 29,381,000 -2,017,800 -38.8
34.35
37.40
37
2 tháng
(2025-04-10) 		4.30 12.99% 54,520,600 -3,316,281 -93.1
33
37.40
37
3 tháng
(2025-03-11) 		-5.90 -13.63% 86,211,300 -2,047,338 -50.4
30.95
43.30
37
6 tháng
(2024-12-11) 		-2.50 -6.27% 155,655,000 -3,806,300 -116.7
30.95
44.50
37
12 tháng
(2024-06-14) 		-3.10 -7.65% 348,628,800 -3,428,401 -90.6
30.95
50.60
37
24 tháng
(2023-06-20) 		2.22 6.31% 649,386,600 -9,609,175 -334.0
30.70
50.60
37
36 tháng
(2022-06-27) 		-0.25 -0.66% 877,887,000 -3,595,166 -100.5
23.31
50.60
37
60 tháng
(2020-07-06) 		-3.05 -7.54% 1,695,057,610 34,672,264 1,968.4
23.31
57.51
37
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/06/2023
36.79
 690,200 36.98 37.21 36.65 17,900 23,800 -0.2
05/06/2023
36.98
 1,441,700 36.17 37.31 36.41 78,800 38,400 1.6
02/06/2023
36.17
 1,189,000 35.42 36.41 35.46 40,500 37,700 0.1
01/06/2023
35.42
 416,900 35.46 35.65 35.42 35,800 31,200 0.2
31/05/2023
35.46
 950,100 35.84 35.89 35.42 28,100 298,000 -10.2
30/05/2023
35.84
 507,800 35.84 36.12 35.79 57,000 64,200 -0.3
29/05/2023
35.84
 868,600 35.60 36.08 35.65 38,700 286,900 -9.4
26/05/2023
35.60
 737,800 35.32 36.12 35.32 133,700 306,900 -6.6
25/05/2023
35.32
 375,100 35.27 35.56 34.99 40,800 87,600 -1.7
24/05/2023
35.27
 606,300 35.42 35.60 35.27 17,600 34,700 -0.6
23/05/2023
35.42
 541,500 35.75 35.94 35.42 59,300 170,000 -4.2
22/05/2023
35.75
 481,200 35.65 35.89 35.56 22,100 261,600 -9.0
19/05/2023
35.65
 609,700 35.51 35.89 35.42 21,800 190,500 -6.4
18/05/2023
35.51
 423,700 35.46 35.56 35.23 31,400 19,100 0.5
17/05/2023
35.46
 597,800 35.98 36.03 35.46 33,700 96,200 -2.4
16/05/2023
35.98
 987,100 35.75 36.08 35.70 14,000 78,800 -2.5
15/05/2023
35.75
 695,500 35.51 35.89 35.46 33,300 90,700 -2.2
12/05/2023
35.51
 552,000 35.70 35.70 35.37 107,700 51,000 2.1
11/05/2023
35.70
 589,800 35.70 35.84 35.56 65,100 77,300 -0.5
10/05/2023
35.70
 627,000 35.94 35.94 35.46 75,700 30,900 1.7
09/05/2023
35.94
 659,700 35.75 36.08 35.75 412,000 19,000 14.9
08/05/2023
35.75
 629,500 35.75 36.12 35.75 126,900 20,200 4.0
05/05/2023
35.75
 1,143,900 35.37 35.94 35.46 479,500 39,100 16.6
04/05/2023
35.37
 600,700 35.46 35.65 35.18 6,100 26,000 -0.7
28/04/2023
35.46
 293,300 35.42 35.75 35.27 49,300 18,300 1.2
27/04/2023
35.42
 853,000 34.90 35.51 34.99 165,400 52,600 4.2
26/04/2023
34.90
 489,200 34.42 34.90 34.42 264,300 27,000 8.8
25/04/2023
34.42
 338,000 34.75 34.80 34.42 158,600 45,500 4.1
24/04/2023
34.75
 361,000 34.75 34.80 34.56 153,200 31,800 4.5
21/04/2023
34.75
 573,800 34.52 34.94 34.42 213,900 37,200 6.5
20/04/2023
34.52
 392,500 34.42 34.61 34.38 169,100 95,300 2.7
19/04/2023
34.42
 324,800 34.80 34.94 34.42 16,100 79,570 -2.3
18/04/2023
34.80
 492,800 34.14 34.90 34.23 320,600 30,000 10.7
17/04/2023
34.14
 607,300 34.52 34.52 34.09 29,000 40,500 -0.4
14/04/2023
34.52
 587,900 35.18 35.27 34.52 44,700 53,500 -0.3
13/04/2023
35.18
 580,200 34.99 35.51 34.99 28,800 32,800 -0.1
12/04/2023
34.99
 561,800 34.94 35.37 34.80 0 65,700 -2.4
11/04/2023
34.94
 793,400 35.27 35.51 34.80 70,300 70,400 -0.0
10/04/2023
35.27
 1,303,600 35.46 35.94 35.18 454,400 105,300 13.0
07/04/2023
35.46
 1,087,900 35.32 36.03 35.27 279,100 3,800 10.4
06/04/2023
35.32
 1,259,300 35.98 36.12 35.32 206,400 286,560 -3.0
05/04/2023
35.98
 965,800 35.89 36.08 35.70 292,500 11,500 10.7
04/04/2023
35.89
 1,627,200 35.46 35.94 35.51 351,300 216,140 5.1
03/04/2023
35.46
 1,452,000 35.42 35.98 34.99 205,360 485,600 -10.5
31/03/2023
35.42
 2,458,700 34.85 35.94 35.32 585,000 629,000 -1.6
30/03/2023
34.85
 1,502,700 34.04 35.18 34.42 491,200 57,300 16.0
29/03/2023
34.04
 587,900 33.86 34.14 33.76 111,241 102,720 0.3
28/03/2023
33.86
 577,400 33.76 34.28 33.76 87,438 32,900 2.0
27/03/2023
33.76
 913,200 34.38 34.42 33.76 203,248 297,100 -3.4
24/03/2023
34.38
 1,052,000 33.90 34.66 33.95 299,700 26,000 10.0
23/03/2023
33.90
 2,018,400 32.82 33.90 32.63 164,300 1,164,100 -35.1
22/03/2023
32.82
 1,568,000 32.82 33.34 32.67 216,600 991,800 -26.9
21/03/2023
32.82
 1,550,500 33.48 34.14 32.67 182,538 1,066,500 2.3
20/03/2023
33.48
 1,315,900 33.48 34.38 33.43 127,638 713,700 -20.7
17/03/2023
33.48
 5,502,500 34.71 34.90 33.00 1,658,200 3,848,400 -77.5
16/03/2023
34.71
 477,200 35.60 35.60 34.61 97,400 507,800 -14.9
15/03/2023
35.60
 724,600 35.08 35.75 34.99 62,400 100,000 -1.4
14/03/2023
35.08
 781,700 35.98 36.31 34.94 128,700 26,754 3.8
13/03/2023
35.98
 651,000 36.08 36.22 35.46 116,760 48,400 2.6
10/03/2023
36.08
 653,500 36.88 36.88 35.94 115,000 183,270 -2.6
09/03/2023
36.88
 663,800 36.79 37.64 36.36 191,500 81,400 4.3
08/03/2023
36.79
 413,500 36.88 37.17 36.50 126,500 5,100 4.7
07/03/2023
36.88
 684,200 36.79 37.31 36.83 170,800 85,600 3.3
06/03/2023
36.79
 600,600 36.69 37.17 36.60 156,200 16,987 5.4
03/03/2023
36.69
 372,100 36.55 36.83 36.03 139,265 19,000 4.7
02/03/2023
36.55
 381,900 36.55 37.07 34.00 207,900 13,600 7.5
01/03/2023
36.55
 495,100 35.27 36.79 35.27 125,400 3,700 4.7
28/02/2023
35.27
 240,700 35.04 35.75 35.13 19,900 14,300 0.2
27/02/2023
35.04
 726,700 35.65 35.65 34.94 31,400 37,675 -0.2
24/02/2023
35.65
 386,600 36.27 36.41 35.51 104,100 44,100 2.3
23/02/2023
36.27
 1,362,200 36.12 36.60 35.46 108,202 125,978 -0.7
22/02/2023
36.12
 860,900 38.39 38.39 36.12 14,700 135,603 -4.6
21/02/2023
38.39
 1,820,900 37.26 38.96 37.35 21,600 11,800 0.4
20/02/2023
37.26
 696,000 36.50 37.26 36.22 51,600 9,800 1.6
17/02/2023
36.50
 416,200 36.88 37.17 36.50 65,600 39,550 1.0
16/02/2023
36.88
 716,200 36.65 37.21 36.65 221,700 6,000 8.4
15/02/2023
36.65
 680,500 35.94 36.88 35.65 41,600 9,400 1.2
14/02/2023
35.94
 210,000 35.84 36.22 35.18 63,300 6,950 2.1
13/02/2023
35.84
 463,500 36.22 36.22 34.99 97,600 38,300 2.2
10/02/2023
36.22
 852,700 35.84 36.79 35.27 173,900 215,800 -1.6
09/02/2023
35.84
 454,900 35.18 36.41 35.32 117,000 9,400 4.1
08/02/2023
35.18
 730,100 36.88 36.88 35.18 33,900 2,803 1.2
07/02/2023
36.88
 1,467,200 36.69 37.83 36.74 576,300 7,800 22.2
06/02/2023
36.69
 1,442,200 35.27 36.69 34.99 147,900 19,600 5.0
03/02/2023
35.27
 800,900 34.23 35.27 34.14 361,100 14,700 12.9
02/02/2023
34.23
 525,300 34.28 34.71 34.14 22,500 50,800 -1.0
01/02/2023
34.28
 1,294,200 34.80 35.65 34.04 308,400 139,701 6.1
31/01/2023
34.80
 741,100 35.04 35.37 34.61 300 147,300 -5.4
30/01/2023
35.04
 687,000 36.03 36.08 35.04 48,500 43,000 0.2
27/01/2023
36.03
 477,900 35.94 36.60 35.94 39,000 8,200 1.2
19/01/2023
35.94
 447,700 35.94 36.03 35.56 157,000 34,900 4.6
18/01/2023
35.94
 629,800 35.32 36.03 35.27 173,400 7 6.6
17/01/2023
35.32
 605,000 34.80 35.42 34.66 102,000 7,400 3.5
16/01/2023
34.80
 424,300 35.04 35.18 34.52 126,570 1,900 4.6
13/01/2023
35.04
 682,200 35.08 35.46 34.52 56,820 16,100 1.5
12/01/2023
35.08
 605,700 35.23 35.27 34.61 103,300 20,200 3.1
11/01/2023
35.23
 1,601,300 34.85 36.22 34.61 208,703 229,410 -0.8
10/01/2023
34.85
 965,800 33.57 35.13 33.19 211,170 5,200 7.6
09/01/2023
33.57
 544,200 33.19 33.76 32.82 58,900 5,100 1.9
06/01/2023
33.19
 901,900 33.86 33.95 33.19 150,300 48,800 3.6

Chính sách bảo mật | Điều khoản sử dụng |