CTCP Xăng dầu Dầu khí Phú Yên (ppy)

9.50
-0.10
(-1.04%)
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
(2025-11-05) 		0.60 6.67% 50,500 0 0
8.90
9.70
9.50
2 tháng
(2025-10-06) 		0.60 6.67% 90,000 0 0
8.50
9.70
9.50
3 tháng
(2025-09-08) 		0.50 5.49% 109,500 0 0
8.50
9.70
9.50
6 tháng
(2025-06-09) 		1.10 12.94% 159,400 -500 -0.0
8.50
9.70
9.50
12 tháng
(2024-12-10) 		1.91 24.86% 436,142 -500 -0.0
7.69
10.10
9.50
24 tháng
(2023-12-18) 		2.37 32.76% 583,857 -500 -0.0
7.23
10.10
9.50
36 tháng
(2022-12-21) 		3.34 53.34% 1,203,587 -612 -0.0
5.71
10.10
9.50
60 tháng
(2020-12-31) 		-2.70 -21.93% 3,883,090 35,222 0.5
4.23
14.64
9.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2022
9.13
 5,400 8.55 9.13 8.77 0 0 0
28/04/2022
8.55
 20,600 9.06 9.35 8.33 100 0 0.0
27/04/2022
9.06
 200 9.13 9.13 9.06 0 0 0
26/04/2022
9.13
 1,500 9.49 9.85 8.55 200 0 0.0
25/04/2022
9.49
 100 9.06 9.49 9.49 0 0 0
22/04/2022
9.06
 15,800 9.20 9.49 8.33 100 0 0.0
21/04/2022
9.20
 11,300 10.07 10.07 9.13 800 0 0.0
20/04/2022
10.07
 37,400 10.14 10.14 9.27 18,700 0 0.2
19/04/2022
10.14
 22,600 10.14 10.29 10.00 0 0 0
18/04/2022
10.14
 9,000 10.94 10.94 10.14 0 0 0
15/04/2022
10.94
 4,700 11.23 11.23 10.94 0 0 0
14/04/2022
11.23
 2,900 11.30 11.30 11.16 0 0 0
13/04/2022
11.30
 500 11.16 11.38 11.30 0 0 0
12/04/2022
11.16
 11,700 11.30 11.30 10.87 5,000 0 0.1
08/04/2022
11.30
 500 11.59 11.59 11.30 0 0 0
07/04/2022
11.59
 3,800 11.81 11.81 11.59 0 0 0
06/04/2022
11.81
 5,000 11.96 12.03 11.81 0 0 0
05/04/2022
11.96
 5,500 11.88 12.03 11.88 0 0 0
04/04/2022
11.88
 6,313 11.67 11.88 11.67 0 0 0
01/04/2022
11.67
 16,600 11.81 11.81 11.67 0 0 0
31/03/2022
11.81
 6,314 11.96 12.03 11.81 0 0 0
30/03/2022
11.96
 12,500 11.88 12.17 11.81 0 0 0
29/03/2022
11.88
 13,200 12.17 12.17 11.88 0 0 0
28/03/2022
12.17
 5,700 12.17 12.17 11.88 0 0 0
25/03/2022
12.17
 11,100 12.03 12.32 11.96 0 0 0
24/03/2022
12.03
 6,000 12.17 12.17 11.96 0 0 0
23/03/2022
12.17
 8,300 12.25 12.25 12.10 0 0 0
22/03/2022
12.25
 6,000 12.25 12.46 11.88 0 0 0
21/03/2022
12.25
 18,500 12.39 12.39 11.88 0 0 0
18/03/2022
12.39
 11,500 12.54 12.83 12.25 0 0 0
17/03/2022
12.54
 5,614 12.17 12.68 12.17 0 0 0
16/03/2022
12.17
 35,300 12.46 12.46 12.17 4,100 0 0.1
15/03/2022
12.46
 5,500 12.68 12.68 12.46 0 200 -0.0
14/03/2022
12.68
 3,100 12.90 12.90 12.46 0 300 -0.0
11/03/2022
12.90
 143,000 12.68 13.77 12.61 300 0 0.0
10/03/2022
12.68
 17,300 12.83 12.83 12.54 0 0 0
09/03/2022
12.83
 24,914 12.46 13.12 12.54 200 0 0.0
08/03/2022
12.46
 37,800 12.90 12.97 12.39 0 0 0
07/03/2022
12.90
 33,400 12.39 13.04 12.61 0 0 0
04/03/2022
12.39
 47,305 12.90 12.90 12.32 0 0 0
03/03/2022
12.90
 27,500 13.04 13.12 12.54 200 0 0.0
02/03/2022
13.04
 45,400 12.97 13.26 12.32 0 800 -0.0
01/03/2022
12.97
 60,800 14.35 14.35 12.97 300 0 0.0
28/02/2022
14.35
 129,300 14.35 14.35 12.97 300 0 0.0
25/02/2022
14.35
 92,111 13.69 15.00 12.68 500 0 0.0
24/02/2022
13.69
 162,003 12.46 13.69 12.46 700 300 0.0
23/02/2022
12.46
 22,200 12.10 12.54 11.96 0 0 0
22/02/2022
12.10
 2,100 12.03 12.10 11.81 0 0 0
21/02/2022
12.03
 1,200 11.88 12.03 11.67 0 0 0
18/02/2022
11.88
 300 12.25 12.25 11.81 0 0 0
17/02/2022
12.25
 100 12.03 12.25 12.25 0 0 0
16/02/2022
12.03
 10,000 12.17 12.46 11.59 0 0 0
15/02/2022
12.17
 700 12.17 12.17 12.03 0 0 0
14/02/2022
12.17
 18,500 11.88 12.46 11.96 0 0 0
11/02/2022
11.88
 401 11.96 11.96 11.88 0 0 0
10/02/2022
11.96
 5,402 12.17 12.90 11.96 0 0 0
09/02/2022
12.17
 1,100 12.17 12.17 12.17 0 0 0
08/02/2022
12.17
 1,201 13.12 13.12 12.17 0 0 0
07/02/2022
13.12
 2 13.12 13.12 13.12 0 0 0
28/01/2022
13.12
 700 12.61 13.12 12.61 0 0 0
27/01/2022
12.61
 510 13.04 13.04 12.17 0 0 0
26/01/2022
13.04
 0 13.04 13.04 13.04 0 0 0
25/01/2022
13.04
 0 13.04 13.04 13.04 0 0 0
24/01/2022
13.04
 6,200 11.96 13.04 11.96 0 0 0
21/01/2022
11.96
 3,700 13.26 13.26 11.96 0 0 0
20/01/2022
13.26
 5,200 12.10 13.26 11.67 2,000 0 0.0
19/01/2022
12.10
 800 12.61 12.61 12.10 0 0 0
18/01/2022
12.61
 0 12.61 12.61 12.61 0 0 0
17/01/2022
12.61
 3,700 13.26 13.26 12.39 3,300 0 0.1
14/01/2022
13.26
 2,000 13.33 13.33 13.26 0 0 0
13/01/2022
13.33
 100 13.91 13.91 13.33 0 0 0
12/01/2022
13.91
 7,400 12.68 13.91 12.97 0 0 0
11/01/2022
12.68
 23,500 12.83 13.04 12.61 0 0 0
10/01/2022
12.83
 7,316 12.90 12.90 12.32 0 0 0
07/01/2022
12.90
 1,105 13.91 13.91 12.83 0 0 0
06/01/2022
13.91
 600 13.98 13.98 13.91 0 0 0
05/01/2022
13.98
 53,401 14.35 14.35 12.97 0 0 0
04/01/2022
14.35
 20,100 14.64 14.64 13.19 0 0 0
31/12/2021
14.64
 20,000 13.33 14.64 12.32 0 0 0
30/12/2021
13.33
 12,300 12.17 13.33 11.67 0 0 0
29/12/2021
12.17
 2,600 12.32 12.32 11.59 0 0 0
28/12/2021
12.32
 0 12.32 12.32 12.32 0 0 0
27/12/2021
12.32
 0 12.32 12.32 12.32 0 0 0
24/12/2021
12.32
 600 12.46 12.46 12.32 0 0 0
23/12/2021
12.46
 0 12.46 12.46 12.46 0 0 0
22/12/2021
12.46
 0 12.46 12.46 12.46 0 0 0
21/12/2021
12.46
 500 12.03 12.46 12.46 0 0 0
20/12/2021
12.03
 3,000 12.10 12.10 11.59 0 0 0
17/12/2021
12.10
 2,800 12.17 12.17 12.10 0 0 0
16/12/2021
12.17
 8,800 12.17 12.17 11.74 0 0 0
15/12/2021
12.17
 1,600 12.10 12.17 11.88 0 0 0
14/12/2021
12.10
 900 12.10 12.10 11.38 0 0 0
13/12/2021
12.10
 4,400 11.88 12.10 11.74 0 0 0
10/12/2021
11.88
 1,400 12.10 12.10 11.30 0 0 0
09/12/2021
12.10
 0 12.10 12.10 12.10 0 0 0
08/12/2021
12.10
 2,300 12.10 12.10 11.59 0 0 0
07/12/2021
12.10
 913 12.17 12.17 11.67 0 0 0
06/12/2021
12.17
 200 12.32 12.32 12.17 0 0 0
03/12/2021
12.32
 100 12.90 12.90 12.32 0 0 0
02/12/2021
12.90
 15,500 12.03 13.04 11.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |