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)
02/12/2021
12.90
 15,500 12.03 13.04 11.81 0 0 0
01/12/2021
12.03
 2,200 12.17 12.17 11.96 0 0 0
30/11/2021
12.17
 1,000 12.17 12.68 12.17 0 0 0
29/11/2021
12.17
 300 12.17 12.17 11.67 0 0 0
26/11/2021
12.17
 2,000 12.25 12.25 11.74 300 0 0.0
25/11/2021
12.25
 2,100 12.32 12.32 12.25 0 0 0
24/11/2021
12.32
 9,300 12.03 12.46 11.96 0 0 0
23/11/2021
12.03
 800 12.03 12.10 11.81 0 0 0
22/11/2021
12.03
 3,410 12.32 12.32 11.23 0 0 0
19/11/2021
12.32
 300 12.32 12.32 12.25 0 0 0
18/11/2021
12.32
 1,200 12.68 12.68 11.67 0 0 0
17/11/2021
12.68
 2,010 13.26 13.26 12.68 0 0 0
16/11/2021
13.26
 17,700 12.39 13.55 12.10 0 0 0
15/11/2021
12.39
 3,500 12.39 12.39 12.10 0 0 0
12/11/2021
12.39
 1,600 12.32 12.46 12.32 0 0 0
11/11/2021
12.32
 7,400 12.46 12.54 12.32 0 0 0
10/11/2021
12.46
 19,700 12.46 12.90 12.03 0 0 0
09/11/2021
12.46
 4,800 12.46 12.46 12.03 0 0 0
08/11/2021
12.46
 1,015 12.46 12.46 11.96 0 0 0
05/11/2021
12.46
 4,701 12.03 12.46 11.96 0 0 0
04/11/2021
12.03
 5,100 12.54 12.54 12.03 0 0 0
03/11/2021
12.54
 3,300 12.61 12.68 12.54 0 0 0
02/11/2021
12.61
 3,500 12.39 12.68 12.32 0 0 0
01/11/2021
12.39
 11,001 12.54 12.54 11.96 0 0 0
29/10/2021
12.54
 400 12.54 12.54 12.32 0 0 0
28/10/2021
12.54
 1,200 12.61 12.61 12.54 0 0 0
27/10/2021
12.61
 14,000 12.54 13.04 12.54 0 0 0
26/10/2021
12.54
 4,500 12.61 12.61 12.03 0 0 0
25/10/2021
12.61
 7,400 12.17 12.68 11.96 0 0 0
22/10/2021
12.17
 6,400 13.12 13.12 11.96 0 0 0
21/10/2021
13.12
 33,500 14.06 14.06 12.68 0 0 0
20/10/2021
14.06
 1,300 12.97 14.06 12.97 0 0 0
19/10/2021
12.97
 7,500 11.96 12.97 12.32 0 0 0
18/10/2021
11.96
 35,400 10.87 11.96 10.87 0 0 0
15/10/2021
10.87
 800 10.58 10.87 10.51 0 0 0
14/10/2021
10.58
 3,000 10.58 10.58 10.58 0 0 0
13/10/2021
10.58
 4,400 10.58 10.58 10.58 0 0 0
12/10/2021
10.58
 2,400 10.43 10.58 10.51 0 0 0
11/10/2021
10.43
 1,400 10.29 10.72 10.36 0 0 0
08/10/2021
10.29
 2,100 10.80 10.80 10.22 0 0 0
07/10/2021
10.80
 2,500 10.80 10.80 10.43 0 0 0
06/10/2021
10.80
 2,000 10.94 10.94 10.65 0 0 0
05/10/2021
10.94
 6,000 10.14 11.09 10.29 0 0 0
04/10/2021
10.14
 2,700 10.14 10.14 9.49 0 0 0
01/10/2021
10.14
 0 10.14 10.14 10.14 0 0 0
30/09/2021
10.14
 1,100 10.14 10.14 10.00 0 0 0
29/09/2021
10.14
 300 10.14 10.14 10.14 0 0 0
28/09/2021
10.14
 5,900 10.72 10.72 10.14 0 0 0
27/09/2021
10.72
 900 10.14 10.72 9.93 0 0 0
24/09/2021
10.14
 100 10.14 10.14 10.14 0 0 0
23/09/2021
10.14
 3,100 10.14 10.14 10.14 0 0 0
22/09/2021
10.14
 4,700 10.29 10.80 9.64 0 0 0
21/09/2021
10.29
 0 10.29 10.29 10.29 0 0 0
20/09/2021
10.29
 3,031 10.22 10.29 10.00 0 0 0
17/09/2021
10.22
 11,700 10.80 10.80 9.78 0 0 0
16/09/2021
10.80
 1,800 11.96 11.96 10.80 0 0 0
15/09/2021
11.96
 1,000 11.23 12.32 10.87 0 0 0
14/09/2021
11.23
 3,549 10.22 11.23 11.23 0 0 0
13/09/2021
10.22
 559,600 9.35 10.22 9.42 0 0 0
10/09/2021
9.35
 0 9.35 9.35 9.35 0 0 0
09/09/2021
9.35
 2,300 8.77 9.35 8.77 0 0 0
08/09/2021
8.77
 700 8.84 8.91 8.70 0 0 0
07/09/2021
8.84
 301 9.06 9.06 8.84 0 0 0
06/09/2021
9.06
 400 8.77 9.06 9.06 0 0 0
01/09/2021
8.77
 1,000 8.62 8.77 8.70 0 0 0
31/08/2021
8.62
 300 8.77 8.77 8.55 0 0 0
30/08/2021
8.77
 1,200 8.48 8.77 8.48 0 0 0
27/08/2021
8.48
 0 8.48 8.48 8.48 0 0 0
26/08/2021
8.48
 0 8.48 8.48 8.48 0 0 0
25/08/2021
8.48
 0 8.48 8.48 8.48 0 0 0
24/08/2021
8.48
 0 8.48 8.48 8.48 0 0 0
23/08/2021
8.48
 0 8.48 8.48 8.48 0 0 0
20/08/2021
8.48
 0 8.48 8.48 8.48 0 0 0
19/08/2021
8.48
 3,000 8.55 8.55 8.48 0 0 0
18/08/2021
8.55
 0 8.55 8.55 8.55 0 0 0
17/08/2021
8.55
 0 8.55 8.55 8.55 0 0 0
16/08/2021
8.55
 0 8.55 8.55 8.55 0 0 0
13/08/2021
8.55
 100 8.55 8.55 8.55 0 0 0
12/08/2021
8.55
 300 8.48 8.55 8.48 0 0 0
11/08/2021
8.48
 100 8.33 8.48 8.48 0 0 0
10/08/2021
8.33
 200 8.55 8.55 8.33 0 0 0
09/08/2021
8.55
 0 8.55 8.55 8.55 0 0 0
06/08/2021
8.55
 200 8.33 8.55 8.55 0 0 0
05/08/2021
8.33
 0 8.33 8.33 8.33 0 0 0
04/08/2021
8.33
 0 8.33 8.33 8.33 0 0 0
03/08/2021
8.33
 510 8.33 8.55 8.33 0 0 0
02/08/2021
8.33
 0 8.33 8.33 8.33 0 0 0
30/07/2021
8.33
 0 8.33 8.33 8.33 0 0 0
29/07/2021
8.33
 200 8.55 8.55 8.33 0 0 0
28/07/2021
8.55
 621 8.41 8.55 8.55 0 0 0
27/07/2021
8.41
 0 8.41 8.41 8.41 0 0 0
26/07/2021
8.41
 0 8.41 8.41 8.41 0 0 0
23/07/2021
8.41
 500 8.33 8.41 8.41 0 0 0
22/07/2021
8.33
 0 8.33 8.33 8.33 0 0 0
21/07/2021
8.33
 100 8.04 8.33 8.33 0 0 0
20/07/2021
8.04
 110 8.70 8.70 8.04 0 0 0
19/07/2021
8.70
 4,110 8.19 8.70 8.26 0 0 0
16/07/2021
8.19
 0 8.19 8.19 8.19 0 0 0
15/07/2021
8.19
 0 8.19 8.19 8.19 0 0 0
14/07/2021
8.19
 200 8.19 8.19 7.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |