PLX - Dữ liệu lịch sử

Bạn có muốn cập nhật thông tin về tiền điện tử?

Nhận tin tức, cập nhật và báo cáo tiền điện tử mới nhất bằng cách đăng ký nhận bản tin miễn phí của chúng tôi.

Giấy phép số 4978/GP-TTĐT do Sở Thông tin và Truyền thông Hà Nội cấp ngày 14 tháng 10 năm 2019 / Giấy phép SĐ, BS GP ICP số 2107/GP-TTĐT do Sở TTTT Hà Nội cấp ngày 13/7/2022.

Dữ liệu Lịch sử Tập đoàn Xăng dầu Việt Nam

(*) Tất cả giá trị đều tính theo VNĐ.

Ngày	Lần cuối	Mở	Cao	Thấp	%T.đổi	Khối lượng
14/4/2026	40.150đ	41.200đ	41.200đ	40.100đ	↓ 1.35%	2,087,200
13/4/2026	40.700đ	41.900đ	41.950đ	40.500đ	↓ 1.09%	2,837,600
10/4/2026	41.150đ	39.950đ	42.000đ	39.550đ	↑ 4.18%	5,325,100
9/4/2026	39.500đ	40.500đ	40.500đ	39.500đ	↓ 2.47%	2,878,300
8/4/2026	40.500đ	39.500đ	40.750đ	38.950đ	↑ 4.92%	3,290,200
7/4/2026	38.600đ	38.950đ	39.550đ	38.550đ	↓ 0.77%	1,926,200
6/4/2026	38.900đ	40.200đ	40.200đ	38.900đ	↓ 3.23%	2,983,000
3/4/2026	40.200đ	40.900đ	41.350đ	40.200đ	↓ 0.50%	2,629,500
2/4/2026	40.400đ	41.000đ	41.450đ	40.050đ	↓ 0.74%	2,426,900
1/4/2026	40.700đ	41.100đ	41.850đ	40.600đ	↑ 0.74%	3,839,200
31/3/2026	40.400đ	41.900đ	41.900đ	40.350đ	↓ 2.42%	3,643,000
30/3/2026	41.400đ	42.000đ	43.000đ	41.400đ	↓ 2.01%	5,074,700
27/3/2026	42.250đ	40.200đ	42.400đ	40.000đ	↑ 5.89%	5,777,800
26/3/2026	39.900đ	41.300đ	41.300đ	39.700đ	↓ 3.39%	4,025,400
25/3/2026	41.300đ	40.400đ	42.300đ	40.400đ	↑ 3.77%	3,616,000
24/3/2026	39.800đ	42.000đ	42.100đ	38.500đ	↓ 2.93%	7,956,000
23/3/2026	41.000đ	41.100đ	42.950đ	40.050đ	↓ 4.21%	6,417,100
20/3/2026	42.800đ	46.600đ	46.600đ	42.800đ	↓ 6.96%	6,982,400
19/3/2026	46.000đ	48.100đ	48.100đ	45.600đ	↓ 5.06%	3,631,200
18/3/2026	48.450đ	45.200đ	48.800đ	45.200đ	↑ 6.13%	5,907,700
17/3/2026	45.650đ	47.900đ	48.100đ	45.350đ	↓ 2.25%	3,354,600
16/3/2026	46.700đ	48.000đ	48.100đ	45.050đ	↓ 3.51%	9,644,800
13/3/2026	48.400đ	52.000đ	54.400đ	48.400đ	↓ 6.92%	10,390,500
12/3/2026	52.000đ	55.000đ	55.100đ	52.000đ	↓ 5.80%	6,738,900
11/3/2026	55.200đ	51.600đ	55.200đ	51.400đ	↑ 2.79%	7,696,300
10/3/2026	53.700đ	55.000đ	58.100đ	53.700đ	↓ 6.93%	7,753,800
9/3/2026	57.700đ	65.900đ	65.900đ	57.700đ	↓ 6.94%	11,953,500
6/3/2026	62.000đ	63.600đ	67.000đ	60.800đ	↓ 4.17%	10,770,600
5/3/2026	64.700đ	69.400đ	69.500đ	64.700đ	↓ 6.91%	9,527,500
4/3/2026	69.500đ	68.000đ	70.400đ	66.000đ	↑ 5.14%	10,705,800
3/3/2026	66.100đ	64.100đ	66.100đ	58.900đ	↑ 6.96%	17,307,400
2/3/2026	61.800đ	61.300đ	61.800đ	60.000đ	↑ 6.92%	9,626,100
27/2/2026	57.800đ	58.300đ	61.200đ	57.500đ	↑ 0.52%	6,521,900
26/2/2026	57.500đ	58.500đ	58.600đ	56.000đ	↓ 0.86%	4,633,100
25/2/2026	58.000đ	57.700đ	59.800đ	57.000đ	↑ 0.52%	7,954,400
24/2/2026	57.700đ	57.500đ	58.500đ	56.700đ	↑ 3.78%	9,191,400
23/2/2026	55.600đ	54.500đ	55.600đ	53.500đ	↑ 6.92%	2,715,000
13/2/2026	52.000đ	51.600đ	52.700đ	50.700đ	↑ 0.58%	3,521,800
12/2/2026	51.700đ	52.600đ	53.300đ	51.600đ	0.00%	2,553,000
11/2/2026	51.700đ	52.000đ	53.600đ	50.500đ	↓ 3.00%	7,021,800
10/2/2026	53.300đ	57.600đ	58.400đ	53.300đ	↓ 6.98%	10,569,700
9/2/2026	57.300đ	57.500đ	58.200đ	56.500đ	↑ 0.53%	2,366,100
6/2/2026	57.000đ	56.500đ	59.600đ	54.400đ	↓ 0.70%	9,660,600
5/2/2026	57.400đ	60.000đ	60.700đ	57.400đ	↓ 4.33%	6,873,300
4/2/2026	60.000đ	60.900đ	61.000đ	58.900đ	↓ 1.48%	3,380,300
2/2/2026	60.900đ	57.300đ	60.900đ	56.800đ	↑ 3.40%	9,430,900
30/1/2026	58.900đ	58.400đ	59.500đ	57.700đ	↑ 2.08%	6,163,500
29/1/2026	57.700đ	58.200đ	58.800đ	56.400đ	↓ 2.04%	9,609,800
28/1/2026	58.900đ	63.200đ	64.800đ	57.200đ	↓ 3.28%	14,571,200
27/1/2026	60.900đ	58.000đ	60.900đ	56.500đ	↑ 6.84%	12,971,200
26/1/2026	57.000đ	57.800đ	58.000đ	56.400đ	↑ 57.02%	5,810,900
5/1/2026	36.300đ	35.900đ	37.000đ	35.350đ	↑ 2.83%	6,072,100
31/12/2025	35.300đ	35.950đ	36.300đ	35.300đ	↓ 1.26%	1,541,000
30/12/2025	35.750đ	36.600đ	36.600đ	35.700đ	↓ 2.05%	1,525,900
29/12/2025	36.500đ	35.700đ	37.000đ	35.600đ	↑ 2.67%	5,305,400
26/12/2025	35.550đ	35.050đ	35.550đ	34.700đ	↑ 1.43%	1,963,300
25/12/2025	35.050đ	35.450đ	35.900đ	35.050đ	↓ 0.28%	1,864,700
24/12/2025	35.150đ	35.550đ	35.650đ	35.150đ	↓ 1.26%	1,058,800
23/12/2025	35.600đ	35.450đ	36.100đ	34.900đ	↑ 0.85%	3,530,800
22/12/2025	35.300đ	34.900đ	35.300đ	34.900đ	↑ 1.29%	1,460,400
19/12/2025	34.850đ	34.800đ	35.200đ	34.650đ	↑ 0.14%	1,086,500
18/12/2025	34.800đ	34.850đ	35.150đ	34.600đ	↑ 0.43%	935,500
17/12/2025	34.650đ	34.300đ	35.600đ	34.300đ	↑ 0.73%	3,253,800
16/12/2025	34.400đ	34.000đ	34.550đ	33.300đ	↑ 1.47%	1,592,700
15/12/2025	33.900đ	33.850đ	33.900đ	33.600đ	↑ 0.59%	629,200
12/12/2025	33.700đ	34.400đ	34.450đ	33.500đ	↓ 2.03%	1,618,800
11/12/2025	34.400đ	34.700đ	34.800đ	34.350đ	↓ 0.58%	898,200
10/12/2025	34.600đ	35.100đ	35.100đ	34.500đ	↓ 1.14%	1,073,800
9/12/2025	35.000đ	35.800đ	35.800đ	34.900đ	↓ 2.91%	1,603,100
8/12/2025	36.050đ	34.450đ	36.300đ	34.400đ	↑ 4.80%	3,941,600
5/12/2025	34.400đ	34.950đ	34.950đ	34.300đ	↓ 1.57%	1,113,500
4/12/2025	34.950đ	34.800đ	35.100đ	34.550đ	↑ 1.01%	1,749,600
3/12/2025	34.600đ	35.200đ	35.350đ	34.550đ	↓ 0.72%	1,597,900
2/12/2025	34.850đ	34.400đ	34.900đ	34.200đ	↑ 1.16%	1,938,700
1/12/2025	34.450đ	33.900đ	34.500đ	33.900đ	0.00%	1,418,900

Thấp nhất:33.300đ

Cao nhất:70.400đ

Chênh lệch:37.100đ

Trung bình:45.719,33đ

% Thay đổi:-63.63%

Dữ liệu Lịch sử Tập đoàn Xăng dầu Việt Nam

(*) Tất cả giá trị đều tính theo VNĐ.

Ngày	Lần cuối	Mở	Cao	Thấp	%T.đổi	Khối lượng
14/4/2026	40.150đ	41.200đ	41.200đ	40.100đ	↓ 1.35%	2,087,200
13/4/2026	40.700đ	41.900đ	41.950đ	40.500đ	↓ 1.09%	2,837,600
10/4/2026	41.150đ	39.950đ	42.000đ	39.550đ	↑ 4.18%	5,325,100
9/4/2026	39.500đ	40.500đ	40.500đ	39.500đ	↓ 2.47%	2,878,300
8/4/2026	40.500đ	39.500đ	40.750đ	38.950đ	↑ 4.92%	3,290,200
7/4/2026	38.600đ	38.950đ	39.550đ	38.550đ	↓ 0.77%	1,926,200
6/4/2026	38.900đ	40.200đ	40.200đ	38.900đ	↓ 3.23%	2,983,000
3/4/2026	40.200đ	40.900đ	41.350đ	40.200đ	↓ 0.50%	2,629,500
2/4/2026	40.400đ	41.000đ	41.450đ	40.050đ	↓ 0.74%	2,426,900
1/4/2026	40.700đ	41.100đ	41.850đ	40.600đ	↑ 0.74%	3,839,200
31/3/2026	40.400đ	41.900đ	41.900đ	40.350đ	↓ 2.42%	3,643,000
30/3/2026	41.400đ	42.000đ	43.000đ	41.400đ	↓ 2.01%	5,074,700
27/3/2026	42.250đ	40.200đ	42.400đ	40.000đ	↑ 5.89%	5,777,800
26/3/2026	39.900đ	41.300đ	41.300đ	39.700đ	↓ 3.39%	4,025,400
25/3/2026	41.300đ	40.400đ	42.300đ	40.400đ	↑ 3.77%	3,616,000
24/3/2026	39.800đ	42.000đ	42.100đ	38.500đ	↓ 2.93%	7,956,000
23/3/2026	41.000đ	41.100đ	42.950đ	40.050đ	↓ 4.21%	6,417,100
20/3/2026	42.800đ	46.600đ	46.600đ	42.800đ	↓ 6.96%	6,982,400
19/3/2026	46.000đ	48.100đ	48.100đ	45.600đ	↓ 5.06%	3,631,200
18/3/2026	48.450đ	45.200đ	48.800đ	45.200đ	↑ 6.13%	5,907,700
17/3/2026	45.650đ	47.900đ	48.100đ	45.350đ	↓ 2.25%	3,354,600
16/3/2026	46.700đ	48.000đ	48.100đ	45.050đ	↓ 3.51%	9,644,800
13/3/2026	48.400đ	52.000đ	54.400đ	48.400đ	↓ 6.92%	10,390,500
12/3/2026	52.000đ	55.000đ	55.100đ	52.000đ	↓ 5.80%	6,738,900
11/3/2026	55.200đ	51.600đ	55.200đ	51.400đ	↑ 2.79%	7,696,300
10/3/2026	53.700đ	55.000đ	58.100đ	53.700đ	↓ 6.93%	7,753,800
9/3/2026	57.700đ	65.900đ	65.900đ	57.700đ	↓ 6.94%	11,953,500
6/3/2026	62.000đ	63.600đ	67.000đ	60.800đ	↓ 4.17%	10,770,600
5/3/2026	64.700đ	69.400đ	69.500đ	64.700đ	↓ 6.91%	9,527,500
4/3/2026	69.500đ	68.000đ	70.400đ	66.000đ	↑ 5.14%	10,705,800
3/3/2026	66.100đ	64.100đ	66.100đ	58.900đ	↑ 6.96%	17,307,400
2/3/2026	61.800đ	61.300đ	61.800đ	60.000đ	↑ 6.92%	9,626,100
27/2/2026	57.800đ	58.300đ	61.200đ	57.500đ	↑ 0.52%	6,521,900
26/2/2026	57.500đ	58.500đ	58.600đ	56.000đ	↓ 0.86%	4,633,100
25/2/2026	58.000đ	57.700đ	59.800đ	57.000đ	↑ 0.52%	7,954,400
24/2/2026	57.700đ	57.500đ	58.500đ	56.700đ	↑ 3.78%	9,191,400
23/2/2026	55.600đ	54.500đ	55.600đ	53.500đ	↑ 6.92%	2,715,000
13/2/2026	52.000đ	51.600đ	52.700đ	50.700đ	↑ 0.58%	3,521,800
12/2/2026	51.700đ	52.600đ	53.300đ	51.600đ	0.00%	2,553,000
11/2/2026	51.700đ	52.000đ	53.600đ	50.500đ	↓ 3.00%	7,021,800
10/2/2026	53.300đ	57.600đ	58.400đ	53.300đ	↓ 6.98%	10,569,700
9/2/2026	57.300đ	57.500đ	58.200đ	56.500đ	↑ 0.53%	2,366,100
6/2/2026	57.000đ	56.500đ	59.600đ	54.400đ	↓ 0.70%	9,660,600
5/2/2026	57.400đ	60.000đ	60.700đ	57.400đ	↓ 4.33%	6,873,300
4/2/2026	60.000đ	60.900đ	61.000đ	58.900đ	↓ 1.48%	3,380,300
2/2/2026	60.900đ	57.300đ	60.900đ	56.800đ	↑ 3.40%	9,430,900
30/1/2026	58.900đ	58.400đ	59.500đ	57.700đ	↑ 2.08%	6,163,500
29/1/2026	57.700đ	58.200đ	58.800đ	56.400đ	↓ 2.04%	9,609,800
28/1/2026	58.900đ	63.200đ	64.800đ	57.200đ	↓ 3.28%	14,571,200
27/1/2026	60.900đ	58.000đ	60.900đ	56.500đ	↑ 6.84%	12,971,200
26/1/2026	57.000đ	57.800đ	58.000đ	56.400đ	↑ 57.02%	5,810,900
5/1/2026	36.300đ	35.900đ	37.000đ	35.350đ	↑ 2.83%	6,072,100
31/12/2025	35.300đ	35.950đ	36.300đ	35.300đ	↓ 1.26%	1,541,000
30/12/2025	35.750đ	36.600đ	36.600đ	35.700đ	↓ 2.05%	1,525,900
29/12/2025	36.500đ	35.700đ	37.000đ	35.600đ	↑ 2.67%	5,305,400
26/12/2025	35.550đ	35.050đ	35.550đ	34.700đ	↑ 1.43%	1,963,300
25/12/2025	35.050đ	35.450đ	35.900đ	35.050đ	↓ 0.28%	1,864,700
24/12/2025	35.150đ	35.550đ	35.650đ	35.150đ	↓ 1.26%	1,058,800
23/12/2025	35.600đ	35.450đ	36.100đ	34.900đ	↑ 0.85%	3,530,800
22/12/2025	35.300đ	34.900đ	35.300đ	34.900đ	↑ 1.29%	1,460,400
19/12/2025	34.850đ	34.800đ	35.200đ	34.650đ	↑ 0.14%	1,086,500
18/12/2025	34.800đ	34.850đ	35.150đ	34.600đ	↑ 0.43%	935,500
17/12/2025	34.650đ	34.300đ	35.600đ	34.300đ	↑ 0.73%	3,253,800
16/12/2025	34.400đ	34.000đ	34.550đ	33.300đ	↑ 1.47%	1,592,700
15/12/2025	33.900đ	33.850đ	33.900đ	33.600đ	↑ 0.59%	629,200
12/12/2025	33.700đ	34.400đ	34.450đ	33.500đ	↓ 2.03%	1,618,800
11/12/2025	34.400đ	34.700đ	34.800đ	34.350đ	↓ 0.58%	898,200
10/12/2025	34.600đ	35.100đ	35.100đ	34.500đ	↓ 1.14%	1,073,800
9/12/2025	35.000đ	35.800đ	35.800đ	34.900đ	↓ 2.91%	1,603,100
8/12/2025	36.050đ	34.450đ	36.300đ	34.400đ	↑ 4.80%	3,941,600
5/12/2025	34.400đ	34.950đ	34.950đ	34.300đ	↓ 1.57%	1,113,500
4/12/2025	34.950đ	34.800đ	35.100đ	34.550đ	↑ 1.01%	1,749,600
3/12/2025	34.600đ	35.200đ	35.350đ	34.550đ	↓ 0.72%	1,597,900
2/12/2025	34.850đ	34.400đ	34.900đ	34.200đ	↑ 1.16%	1,938,700
1/12/2025	34.450đ	33.900đ	34.500đ	33.900đ	0.00%	1,418,900

Thấp nhất:33.300đ

Cao nhất:70.400đ

Chênh lệch:37.100đ

Trung bình:45.719,33đ

% Thay đổi:-63.63%

Cộng đồng

Bạn có muốn cập nhật thông tin về tiền điện tử?

Dữ liệu Lịch sử Tập đoàn Xăng dầu Việt Nam

Dữ liệu Lịch sử Tập đoàn Xăng dầu Việt Nam