Tập đoàn Xăng Dầu Việt Nam (plx)

35.70
-1.70
(-4.55%)
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
(2025-03-05) 		-8.05 -18.40% 35,529,500 -378,101 -17.9
35.70
43.75
35.70
2 tháng
(2025-02-03) 		-3.60 -9.16% 70,358,700 915,912 37.3
35.70
44.50
35.70
3 tháng
(2025-01-06) 		-2.65 -6.91% 84,315,400 350,722 15.5
35.70
44.50
35.70
6 tháng
(2024-10-07) 		-9.25 -20.58% 137,085,800 -4,422,014 -181.7
35.70
44.95
35.70
12 tháng
(2024-04-09) 		-0.05 -0.14% 370,955,100 -874,305 -13.6
33.35
50.60
35.70
24 tháng
(2023-04-17) 		1.56 4.57% 618,598,900 -7,320,888 -275.8
30.70
50.60
35.70
36 tháng
(2022-04-20) 		-10.84 -23.29% 880,478,900 1,008,751 76.4
23.31
50.60
35.70
60 tháng
(2020-05-04) 		0.74 2.12% 1,690,543,180 57,693,581 2,979.5
23.31
57.51
35.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/04/2025
35.70
 4,400,600 34.80 35.70 34.80 794,400 511,600 10.0
03/04/2025
37.40
 2,805,800 38.20 39.20 37.40 21,875 65,400 -1.7
02/04/2025
40.20
 349,700 40.40 40.40 40 25,300 30,500 -0.2
01/04/2025
40.30
 565,000 39.85 40.30 39.70 4,225 34,000 -1.2
31/03/2025
39.55
 1,019,000 39.60 39.65 39.05 13,400 60,054 -1.8
28/03/2025
39.80
 1,649,600 40.80 40.95 39.80 17,000 67,891 -2.1
27/03/2025
40.95
 792,100 41.15 41.30 40.80 75,625 23,700 2.1
26/03/2025
41.15
 792,100 41.10 41.50 41 51,200 42,710 0.4
25/03/2025
40.95
 1,756,600 41.50 41.50 40.90 0 0 0
24/03/2025
41.25
 617,200 41.30 41.45 40.90 6,900 96,300 -3.7
21/03/2025
41.30
 1,180,400 41.30 41.40 40.95 0 0 0
20/03/2025
41.30
 859,000 41.40 41.60 40.95 70,400 32,050 1.6
19/03/2025
41.50
 676,100 41.80 41.80 41.10 21,300 31,972 -0.4
18/03/2025
41.70
 1,315,700 41.60 41.95 41.45 82,600 76,707 0.2
17/03/2025
41.45
 1,372,100 41.40 41.70 40.85 19,200 37,200 -0.7
14/03/2025
41.40
 1,679,700 41.60 41.80 41 57,700 30,100 1.1
13/03/2025
41.70
 2,540,000 42.85 42.85 41.70 38,500 50,922 -0.5
12/03/2025
42.90
 1,183,400 43.25 43.25 42.60 9,700 12,700 -0.1
11/03/2025
43.30
 1,582,300 42.60 43.30 42.40 216,100 27,100 8.1
10/03/2025
43
 2,077,400 43 43 42.20 213,700 183,200 1.3
07/03/2025
42.85
 3,052,600 43.60 43.60 42.55 2,100 710,500 -30.4
06/03/2025
43.65
 2,031,600 43.70 43.80 42.70 104,200 12,300 4.0
05/03/2025
43.75
 1,231,500 44.50 44.50 43.75 210,900 297,520 -3.8
04/03/2025
44.50
 2,099,000 44.20 44.55 43.70 436,800 218,490 9.6
03/03/2025
44.20
 2,398,400 43.40 44.30 43.25 537,300 227,700 13.6
28/02/2025
43.55
 1,736,700 42.95 43.70 42.95 104,800 17,800 3.8
27/02/2025
42.95
 1,384,900 43.20 43.40 42.85 287,400 119,400 7.2
26/02/2025
43.25
 1,081,700 43.30 43.45 43 62,400 189,600 -5.5
25/02/2025
43.30
 1,837,800 43 43.60 43 14,300 244,115 -9.9
24/02/2025
43
 1,506,700 43.10 43.15 42.65 5,500 33,600 -1.2
21/02/2025
43.20
 1,857,100 42.80 43.50 42.70 35,500 58,550 -1.0
20/02/2025
43.10
 1,277,000 43.35 43.35 42.90 2,600 18,000 -0.7
19/02/2025
43.20
 2,234,800 43 43.30 42.80 491,700 18,300 20.4
18/02/2025
42.60
 1,697,200 42 42.75 41.90 214,800 94,300 5.1
17/02/2025
42.05
 2,503,600 42.40 43.10 41.90 147,300 116,900 1.3
14/02/2025
42.35
 2,154,600 42.40 42.75 42 5,850 179,500 -7.4
13/02/2025
42
 2,400,000 41.35 42.20 40.95 336,700 168,000 7.1
12/02/2025
41.35
 1,136,400 41.20 41.45 41.10 201,900 101,400 4.1
11/02/2025
41.20
 2,096,000 40.50 41.30 40.40 42,900 194,300 -6.2
10/02/2025
40.40
 2,002,500 39.80 40.75 39.60 240,600 147,400 3.8
07/02/2025
39.85
 734,700 39.90 39.90 39.70 201,408 169,400 1.3
06/02/2025
39.90
 601,300 40 40 39.60 211,800 85,900 5.0
05/02/2025
39.90
 623,200 40.15 40.20 39.70 9,110 63,900 -2.2
04/02/2025
40
 946,300 39.40 40.20 39.40 213,100 39,300 6.9
03/02/2025
39.30
 519,300 39.20 39.40 38.85 35,100 39,000 -0.1
24/01/2025
39.50
 570,100 39.10 39.55 39.10 57,800 19,800 1.5
23/01/2025
39.60
 505,800 39.20 39.70 38.95 11,700 27,700 -0.6
22/01/2025
39.15
 873,000 39.90 39.90 39.15 14,100 264,200 -9.8
21/01/2025
39.85
 873,000 39.95 40.35 39.40 38,200 53,300 -0.6
20/01/2025
39.85
 402,200 40 40 39.75 12,900 16,100 -0.1
17/01/2025
40
 771,900 39.95 40 39.60 27,500 39,800 -0.5
16/01/2025
40
 1,053,800 40.35 40.35 39.75 16,400 152,290 -5.4
15/01/2025
40
 1,316,400 39.90 40.25 39.60 1,800 55,200 -2.1
14/01/2025
39.75
 1,717,100 39.05 40.10 39.05 83,300 11,500 2.9
13/01/2025
38.90
 988,600 38.55 38.90 38.35 194,600 39,400 6.0
10/01/2025
38.10
 715,700 38.85 39.05 38 15,200 134,500 -4.6
09/01/2025
39
 1,723,700 38.50 39.30 38.30 103,400 30,600 2.8
08/01/2025
38.30
 914,900 37.95 38.30 37.30 26,100 232,800 -7.8
07/01/2025
37.90
 859,500 38.65 38.65 37.90 11,600 125,400 -4.3
06/01/2025
38.35
 671,000 38.45 38.75 38.15 69,400 46,600 0.9
03/01/2025
38.45
 786,900 38.55 38.60 38.10 139,000 8,400 5.0
02/01/2025
38.15
 546,600 37.95 38.40 37.95 81,500 16,900 2.5
31/12/2024
37.50
 710,600 38.25 38.40 37.50 1,600 29,400 -1.1
30/12/2024
38.20
 613,600 38.55 38.70 38.20 6,700 97,200 -3.5
27/12/2024
38.50
 1,059,900 38.60 38.70 38.25 7,100 354,300 -13.3
26/12/2024
38.45
 756,200 38.80 39.10 38.45 44,600 139,600 -3.7
25/12/2024
38.60
 740,200 38.45 38.90 38.45 156,100 6,700 5.8
24/12/2024
38.45
 603,500 38.85 38.85 38.25 8,200 176,400 -6.5
23/12/2024
38.75
 526,800 39.10 39.40 38.75 6,400 163,200 -6.1
20/12/2024
39
 592,000 39.60 39.75 38.65 8,000 216,300 -8.2
19/12/2024
39.40
 776,300 38.90 40 38.70 9,400 90,765 -3.2
18/12/2024
39.30
 791,700 38.70 39.75 38.70 14,100 431,600 -16.3
17/12/2024
38.90
 438,400 38.65 38.90 38.65 9,600 121,000 -4.3
16/12/2024
38.70
 647,300 39 39 38.65 5,300 55,300 -1.9
13/12/2024
38.70
 1,285,500 39.40 39.40 38.70 217,800 406,500 -7.4
12/12/2024
39.40
 842,600 39.85 40.15 39.40 19,400 217,600 -7.9
11/12/2024
39.90
 546,600 40.20 40.30 39.85 4,300 23,100 -0.8
10/12/2024
40.30
 284,700 40.15 40.45 40.10 6,300 11,800 -0.2
09/12/2024
40.15
 573,300 40.45 40.45 40 22,600 10,800 0.5
06/12/2024
40.45
 787,600 40.60 40.75 40.10 10,700 9,400 0.1
05/12/2024
40.60
 716,100 40.30 40.70 40 34,200 14,300 0.8
04/12/2024
40.30
 651,300 40.05 40.90 40.05 12,200 18,000 -0.2
03/12/2024
40
 762,700 39.65 40.60 39.45 63,600 34,829 1.1
02/12/2024
39.75
 601,800 40 40.15 39.45 51,800 26,100 1.0
29/11/2024
40
 462,600 40.30 40.50 40 24,000 42,800 -0.8
28/11/2024
40
 1,179,100 39.25 40.55 39.10 129,800 83,100 1.8
27/11/2024
39.10
 259,900 39.25 39.40 39.05 2,200 33,300 -1.2
26/11/2024
39.25
 524,700 39.15 39.45 38.80 12,529 123,100 -4.3
25/11/2024
39.40
 368,000 39.30 39.45 39 14,400 77,100 -2.5
22/11/2024
39.15
 309,800 39.35 39.35 38.90 15,600 56,410 -1.6
21/11/2024
39.05
 416,500 38.65 39.30 38.35 22,200 44,500 -0.9
20/11/2024
38.60
 443,300 38.05 38.80 38 83,000 40,600 1.6
19/11/2024
38.30
 636,100 38 38.80 38 135,000 20,200 4.4
18/11/2024
37.70
 964,100 38.35 38.85 37.35 59,600 330,800 -10.3
15/11/2024
38.40
 736,000 39.25 39.25 38.40 11,880 179,000 -6.5
14/11/2024
38.95
 867,400 38.85 39.75 38.70 117,800 96,841 0.8
13/11/2024
38.90
 965,100 39.40 39.45 38.60 65,500 13,000 2.0
12/11/2024
39.40
 730,700 39.20 39.55 39.10 51,600 277,600 -8.9
11/11/2024
39.25
 1,218,300 40 40.20 39.10 16,900 220,000 -8.0
08/11/2024
40.05
 608,500 40.55 40.55 40 7,700 99,700 -3.7

Chính sách bảo mật | Điều khoản sử dụng |