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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |