CTCP Xăng dầu Dầu khí Phú Yên (ppy)

8.80
-0.20
(-2.22%)
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
(2026-02-11) 		-0.10 -1.10% 77,200 0 0
8.40
9.70
8.80
2 tháng
(2026-01-12) 		-0.30 -3.23% 110,800 0 0
8.40
9.70
8.80
3 tháng
(2025-12-15) 		-0.90 -9.09% 133,300 0 0
8.40
10
8.80
6 tháng
(2025-09-15) 		0.20 2.27% 316,000 0 0
8.40
10.10
8.80
12 tháng
(2025-03-18) 		0.57 6.77% 404,600 -500 -0.0
8.06
10.10
8.80
24 tháng
(2024-03-25) 		0.56 6.68% 768,475 -500 -0.0
7.69
10.10
8.80
36 tháng
(2023-03-29) 		1.72 23.66% 1,321,230 -500 -0.0
7.20
10.10
8.80
60 tháng
(2021-04-08) 		-1.07 -10.59% 4,073,590 34,022 0.5
4.23
14.64
8.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2022
7.97
 800 7.83 7.97 7.97 0 0 0
29/07/2022
7.83
 300 7.90 8.19 7.68 0 0 0
28/07/2022
7.90
 5,800 7.90 7.97 7.90 0 0 0
27/07/2022
7.90
 7,000 7.90 7.90 7.90 0 0 0
26/07/2022
7.90
 2,600 7.83 8.48 7.90 0 0 0
25/07/2022
7.83
 6,309 7.90 7.90 7.83 0 0 0
22/07/2022
7.90
 3,700 7.90 7.97 7.75 0 0 0
21/07/2022
7.90
 6,100 7.83 7.90 7.68 0 0 0
20/07/2022
7.83
 7,800 7.39 7.83 7.39 0 0 0
19/07/2022
7.39
 2,200 7.39 7.46 7.17 0 0 0
18/07/2022
7.39
 800 7.39 7.39 7.39 0 0 0
15/07/2022
7.39
 2,200 7.46 7.46 7.39 0 0 0
14/07/2022
7.46
 300 7.32 7.46 7.25 0 0 0
13/07/2022
7.32
 4,800 7.25 7.32 7.25 0 0 0
12/07/2022
7.25
 10,291 7.90 7.90 7.17 0 0 0
11/07/2022
7.90
 100 7.25 7.90 7.90 0 0 0
08/07/2022
7.25
 100 7.25 7.25 7.25 0 0 0
07/07/2022
7.25
 1,100 7.32 7.90 6.74 0 0 0
06/07/2022
7.32
 3,800 7.32 7.32 7.32 0 0 0
05/07/2022
7.32
 2,000 7.32 7.32 7.32 0 0 0
04/07/2022
7.32
 0 7.32 7.32 7.32 0 0 0
01/07/2022
7.32
 300 7.32 7.32 7.25 0 0 0
30/06/2022
7.32
 0 7.32 7.32 7.32 0 0 0
29/06/2022
7.32
 0 7.32 7.32 7.32 0 0 0
28/06/2022
7.32
 6,700 7.61 7.68 6.96 0 0 0
27/06/2022
7.61
 2,200 6.96 7.61 6.52 0 0 0
24/06/2022
6.96
 108 6.96 6.96 6.96 0 0 0
23/06/2022
6.96
 1,700 7.10 7.10 6.88 100 0 0.0
22/06/2022
7.10
 200 6.88 7.10 7.10 0 0 0
21/06/2022
6.88
 2,402 7.10 7.10 6.52 0 0 0
20/06/2022
7.10
 9,400 7.10 7.10 6.67 0 0 0
17/06/2022
7.10
 7,600 7.61 7.61 6.88 100 0 0.0
16/06/2022
7.61
 300 7.61 7.75 7.61 0 0 0
15/06/2022
7.61
 4,400 7.97 7.97 7.25 0 0 0
14/06/2022
7.97
 4,900 8.77 8.77 7.97 0 0 0
13/06/2022
8.77
 0 8.77 8.77 8.77 0 0 0
10/06/2022
8.77
 900 8.77 8.91 8.77 0 0 0
09/06/2022
8.77
 1,200 8.70 8.77 8.62 0 0 0
08/06/2022
8.70
 3,200 8.62 8.77 8.62 0 400 -0.0
07/06/2022
8.62
 1,100 8.41 8.62 8.62 0 0 0
06/06/2022
8.41
 5,600 8.70 8.70 8.12 0 0 0
03/06/2022
8.70
 300 8.84 9.06 8.70 0 0 0
02/06/2022
8.84
 1,200 9.35 9.35 8.84 0 0 0
01/06/2022
9.35
 0 9.35 9.35 9.35 0 0 0
31/05/2022
9.35
 800 9.56 9.56 8.91 0 0 0
30/05/2022
9.56
 2,900 8.84 9.64 8.91 0 0 0
27/05/2022
8.84
 0 8.84 8.84 8.84 0 0 0
26/05/2022
8.84
 400 8.77 8.91 8.77 0 0 0
25/05/2022
8.77
 2,000 8.77 8.77 8.70 0 0 0
24/05/2022
8.77
 0 8.77 8.77 8.77 0 0 0
23/05/2022
8.77
 300 8.48 8.77 8.48 0 0 0
20/05/2022
8.48
 800 8.41 8.48 8.33 0 0 0
19/05/2022
8.41
 800 8.84 8.84 8.41 0 0 0
18/05/2022
8.84
 1,200 8.91 8.91 8.19 0 0 0
17/05/2022
8.91
 100 8.48 8.91 8.91 0 0 0
16/05/2022
8.48
 2,200 8.04 8.55 8.41 0 0 0
13/05/2022
8.04
 700 8.48 8.48 8.04 200 0 0.0
12/05/2022
8.48
 500 8.62 8.62 8.48 0 0 0
11/05/2022
8.62
 0 8.62 8.62 8.62 0 0 0
10/05/2022
8.62
 300 8.19 8.62 8.62 0 0 0
09/05/2022
8.19
 7,700 9.06 9.06 8.19 0 0 0
06/05/2022
9.06
 3,800 9.06 9.06 8.62 0 0 0
05/05/2022
9.06
 1,800 9.06 9.13 8.98 0 0 0
04/05/2022
9.06
 200 9.13 9.13 8.91 100 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |