CTCP Xăng dầu Dầu khí Phú Yên (ppy)

9
0
(0%)
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
(2025-12-29) 		-0.70 -7.22% 42,600 0 0
9
9.70
9
2 tháng
(2025-12-01) 		0.10 1.12% 142,400 0 0
8.90
10.10
9
3 tháng
(2025-10-30) 		0.10 1.12% 193,900 0 0
8.90
10.10
9
6 tháng
(2025-08-01) 		0 0% 258,400 0 0
8.50
10.10
9
12 tháng
(2025-02-03) 		0.57 6.77% 559,707 -500 -0.0
8.06
10.10
9
24 tháng
(2024-02-15) 		1.25 16.17% 707,585 -500 -0.0
7.69
10.10
9
36 tháng
(2023-02-13) 		2.19 32.19% 1,299,973 -500 -0.0
6.65
10.10
9
60 tháng
(2021-02-23) 		-2.32 -20.46% 4,001,290 34,022 0.5
4.23
14.64
9
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/07/2021
8.19
 700 7.97 8.19 7.97 0 0 0
12/07/2021
7.97
 300 8.04 8.04 7.97 0 0 0
09/07/2021
8.04
 500 8.33 8.33 8.04 0 0 0
08/07/2021
8.33
 0 8.33 8.33 8.33 0 0 0
07/07/2021
8.33
 2,200 8.33 8.33 8.33 0 0 0
06/07/2021
8.33
 100 8.33 8.33 8.33 0 0 0
05/07/2021
8.33
 1,100 8.41 8.41 8.33 0 0 0
02/07/2021
8.41
 580 8.12 8.41 8.33 0 0 0
01/07/2021
8.12
 265 7.90 8.12 7.97 0 0 0
30/06/2021
7.90
 3,300 8.48 8.48 7.90 0 0 0
29/06/2021
8.48
 1,100 8.41 8.48 8.48 0 100 -0.0
28/06/2021
8.41
 900 8.41 8.70 7.97 0 0 0
25/06/2021
8.41
 400 8.33 8.48 8.41 0 0 0
24/06/2021
8.33
 600 8.41 8.62 8.33 0 0 0
23/06/2021
8.41
 1,900 8.19 8.55 8.19 0 0 0
22/06/2021
8.19
 550 8.41 8.62 7.97 100 0 0.0
21/06/2021
8.41
 2,603 8.33 8.41 8.12 0 0 0
18/06/2021
8.33
 5,200 8.12 8.33 8.12 0 0 0
17/06/2021
8.12
 1,700 8.33 8.55 7.75 0 0 0
16/06/2021
8.33
 1,300 8.62 8.62 8.33 100 0 0.0
15/06/2021
8.62
 8,700 8.77 8.77 7.90 200 0 0.0
14/06/2021
8.77
 12,934 8.77 9.64 8.04 134 500 -0.0
11/06/2021
8.77
 2,550 8.70 9.56 8.77 50 0 0.0
10/06/2021
8.70
 150 9.27 9.27 8.70 50 0 0.0
09/06/2021
9.27
 100 9.56 9.56 9.27 0 0 0
08/06/2021
9.56
 4,900 10.43 10.43 9.42 0 0 0
07/06/2021
10.43
 100 11.59 11.59 10.43 0 0 0
04/06/2021
11.59
 0 11.59 11.59 11.59 0 0 0
03/06/2021
11.59
 0 11.59 11.59 11.59 0 0 0
02/06/2021
11.59
 0 11.59 11.59 11.59 0 0 0
01/06/2021
11.59
 0 11.59 11.59 11.59 0 0 0
31/05/2021
11.59
 0 11.59 11.59 11.59 0 0 0
28/05/2021
11.59
 0 11.59 11.59 11.59 0 0 0
27/05/2021
11.59
 0 11.59 11.59 11.59 0 0 0
26/05/2021
11.59
 100 11.96 11.96 11.59 100 0 0.0
25/05/2021
11.96
 0 11.96 11.96 11.96 0 0 0
24/05/2021
11.96
 0 11.96 11.96 11.96 0 0 0
21/05/2021
11.96
 0 11.96 11.96 11.96 0 0 0
20/05/2021
11.96
 100 11.59 11.96 11.96 0 0 0
19/05/2021
11.59
 0 11.59 11.59 11.59 0 0 0
18/05/2021
11.59
 0 11.59 11.59 11.59 0 0 0
17/05/2021
11.59
 0 11.59 11.59 11.59 0 0 0
14/05/2021
11.59
 0 11.59 11.59 11.59 0 0 0
13/05/2021: Cổ tức tiền mặt tỉ lệ: 6.5%
13/05/2021
11.59
 100 10.76 11.59 11.59 0 0 0
12/05/2021
10.76
 800 10.00 10.76 9.93 100 0 0.0
11/05/2021
10.00
 100 9.86 10.00 10.00 0 0 0
10/05/2021
9.86
 100 9.86 9.86 9.86 0 0 0
07/05/2021
9.86
 0 9.86 9.86 9.86 0 0 0
06/05/2021
9.86
 100 9.79 9.86 9.86 0 0 0
05/05/2021
9.79
 100 10.69 10.69 9.79 0 0 0
04/05/2021
10.69
 0 10.69 10.69 10.69 0 0 0
29/04/2021
10.69
 200 10.34 10.69 10.34 0 0 0
28/04/2021
10.34
 800 9.72 10.34 8.82 0 0 0
27/04/2021
9.72
 220 10.41 10.41 9.37 0 0 0
26/04/2021
10.41
 0 10.41 10.41 10.41 0 0 0
23/04/2021
10.41
 100 10.76 10.76 10.41 0 0 0
22/04/2021
10.76
 100 10.41 10.76 10.76 0 0 0
20/04/2021
10.41
 100 10.41 10.41 10.41 0 0 0
19/04/2021
10.41
 200 10.07 10.41 10.07 0 0 0
16/04/2021
10.07
 0 10.07 10.07 10.07 0 0 0
15/04/2021
10.07
 0 10.07 10.07 10.07 0 0 0
14/04/2021
10.07
 0 10.07 10.07 10.07 0 0 0
13/04/2021
10.07
 100 10.07 10.07 10.07 0 0 0
12/04/2021
10.07
 0 10.07 10.07 10.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |