CTCP Xăng dầu Dầu khí Phú Yên (ppy)

8.80
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
(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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |