BenticCK
🔍
LIVE · Mock data 📋 Nhật ký Đăng nhập Đăng ký
PLX HOSE
Tập đoàn Xăng dầu Việt Nam
40.47
+0.67 (1.68%)
Tham chiếu
39.80
Trần
42.59
Sàn
37.01
KLGD
3,999,400
Tổng quan Biểu đồ Phân tích Tài chính Giá quá khứ Hồ sơ Cổ đông Cổ tức Trái phiếu Báo cáo Bài viết Cộng đồng
Giá quá khứ (60 phiên gần nhất)
NgàyMởCaoThấpĐóngKL
05/06/2026 36.80 37.02 36.61 36.76 3,109,241
04/06/2026 36.91 37.27 36.67 36.80 1,763,525
03/06/2026 37.18 37.43 36.64 36.91 7,293,725
02/06/2026 36.99 37.24 36.82 37.18 6,740,156
01/06/2026 37.19 37.25 36.74 36.99 4,256,109
29/05/2026 37.07 37.28 36.92 37.19 6,796,353
28/05/2026 36.90 37.36 36.78 37.07 1,610,932
27/05/2026 37.18 37.45 36.73 36.90 4,244,171
26/05/2026 37.29 37.58 37.13 37.18 1,761,520
25/05/2026 37.63 37.81 37.12 37.29 4,718,063
22/05/2026 38.00 38.13 37.43 37.63 3,943,330
21/05/2026 37.65 38.13 37.53 38.00 2,683,469
20/05/2026 37.77 37.91 37.50 37.65 6,958,699
19/05/2026 38.06 38.27 37.46 37.77 5,306,369
18/05/2026 37.96 38.41 37.90 38.06 6,211,991
15/05/2026 38.15 38.49 37.80 37.96 3,526,706
14/05/2026 38.39 38.56 37.78 38.15 6,014,980
13/05/2026 38.09 38.44 38.08 38.39 3,757,733
12/05/2026 38.17 38.19 37.79 38.09 7,932,144
11/05/2026 38.50 38.81 38.16 38.17 4,293,456
08/05/2026 38.58 38.63 38.43 38.50 7,553,950
07/05/2026 38.49 38.61 38.31 38.58 5,678,417
06/05/2026 38.34 38.63 38.27 38.49 2,734,986
05/05/2026 38.33 38.67 38.16 38.34 3,172,916
04/05/2026 38.63 38.64 38.01 38.33 7,536,567
01/05/2026 38.24 38.69 38.13 38.63 3,248,107
30/04/2026 38.06 38.54 38.04 38.24 6,204,436
29/04/2026 38.34 38.45 37.74 38.06 3,727,685
28/04/2026 38.52 38.55 38.23 38.34 6,838,792
27/04/2026 38.32 38.55 38.00 38.52 7,367,493
24/04/2026 38.24 38.49 37.93 38.32 1,124,183
23/04/2026 38.03 38.60 37.69 38.24 729,981
22/04/2026 37.80 38.11 37.62 38.03 4,477,350
21/04/2026 38.15 38.28 37.55 37.80 1,623,469
20/04/2026 37.94 38.23 37.92 38.15 3,811,014
17/04/2026 37.74 38.09 37.67 37.94 2,092,677
16/04/2026 37.88 38.09 37.59 37.74 6,334,350
15/04/2026 38.12 38.49 37.73 37.88 2,179,060
14/04/2026 37.96 38.41 37.89 38.12 5,281,306
13/04/2026 37.60 37.98 37.37 37.96 2,774,905
10/04/2026 37.33 37.93 36.96 37.60 6,832,818
09/04/2026 37.40 37.60 37.30 37.33 5,001,439
08/04/2026 37.10 37.63 36.99 37.40 4,836,041
07/04/2026 36.83 37.44 36.57 37.10 7,978,054
06/04/2026 37.13 37.20 36.55 36.83 4,328,860
03/04/2026 37.18 37.47 36.84 37.13 6,855,497
02/04/2026 37.04 37.50 36.73 37.18 2,898,605
01/04/2026 37.36 37.48 36.70 37.04 951,451
31/03/2026 37.62 37.81 37.28 37.36 7,604,181
30/03/2026 37.27 37.81 36.92 37.62 645,389
27/03/2026 36.90 37.30 36.75 37.27 4,137,202
26/03/2026 36.89 36.90 36.78 36.90 6,487,783
25/03/2026 36.79 37.12 36.48 36.89 6,893,664
24/03/2026 36.90 36.96 36.79 36.79 5,490,163
23/03/2026 37.18 37.46 36.56 36.90 1,517,066
20/03/2026 37.04 37.47 37.03 37.18 742,192
19/03/2026 37.40 37.47 36.88 37.04 2,708,156
18/03/2026 37.67 37.93 37.11 37.40 2,166,390
17/03/2026 38.03 38.06 37.35 37.67 3,410,940
16/03/2026 38.33 38.46 37.68 38.03 1,511,856