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)
23/05/2023
8.61
 500 8.78 8.78 8.61 0 0 0
22/05/2023
8.78
 2,100 9.04 9.04 8.26 0 0 0
19/05/2023
9.04
 0 9.04 9.04 9.04 0 0 0
18/05/2023: Cổ tức tiền mặt tỉ lệ: 10%
18/05/2023
9.04
 410 8.61 9.04 8.52 0 0 0
17/05/2023
8.61
 2,001 8.61 8.69 8.30 0 0 0
16/05/2023
8.61
 14,944 8.61 8.84 8.61 0 0 0
15/05/2023
8.61
 4,000 8.22 8.76 8.22 0 0 0
12/05/2023
8.22
 400 8.53 8.53 8.22 0 0 0
11/05/2023
8.53
 700 8.61 8.61 8.53 0 0 0
10/05/2023
8.61
 100 8.61 8.61 8.61 0 0 0
09/05/2023
8.61
 246 8.30 8.61 8.30 0 0 0
08/05/2023
8.30
 4,113 7.67 8.37 7.67 0 0 0
05/05/2023
7.67
 5,806 7.43 7.90 7.43 0 0 0
04/05/2023
7.43
 951 7.36 7.43 7.43 0 0 0
28/04/2023
7.36
 2,900 7.20 7.36 7.36 0 0 0
27/04/2023
7.20
 21,200 7.98 7.98 7.20 0 0 0
26/04/2023
7.98
 0 7.98 7.98 7.98 0 0 0
25/04/2023
7.98
 0 7.98 7.98 7.98 0 0 0
24/04/2023
7.98
 0 7.98 7.98 7.98 0 0 0
21/04/2023
7.98
 100 7.98 7.98 7.98 0 0 0
20/04/2023
7.98
 100 7.98 7.98 7.98 0 0 0
19/04/2023
7.98
 430 7.98 7.98 7.98 0 0 0
18/04/2023
7.98
 2,006 7.28 7.98 7.83 0 0 0
17/04/2023
7.28
 100 7.28 7.28 7.28 0 0 0
14/04/2023
7.28
 1,300 7.36 7.36 7.28 0 0 0
13/04/2023
7.36
 0 7.36 7.36 7.36 0 0 0
12/04/2023
7.36
 668 7.28 7.36 7.36 0 0 0
11/04/2023
7.28
 50 7.28 7.28 7.28 0 0 0
10/04/2023
7.28
 900 7.28 7.28 7.28 0 0 0
07/04/2023
7.28
 0 7.28 7.28 7.28 0 0 0
06/04/2023
7.28
 0 7.28 7.28 7.28 0 0 0
05/04/2023
7.28
 0 7.28 7.28 7.28 0 0 0
04/04/2023
7.28
 0 7.28 7.28 7.28 0 0 0
03/04/2023
7.28
 100 7.28 7.28 7.28 0 0 0
31/03/2023
7.28
 0 7.28 7.28 7.28 0 0 0
30/03/2023
7.28
 0 7.28 7.28 7.28 0 0 0
29/03/2023
7.28
 2,000 7.98 7.98 7.20 0 0 0
28/03/2023
7.98
 100 7.36 7.98 7.98 0 0 0
27/03/2023
7.36
 525 7.36 7.36 6.96 0 0 0
24/03/2023
7.36
 27,100 6.73 7.36 6.89 0 0 0
23/03/2023
6.73
 1,700 7.28 7.28 6.65 0 0 0
22/03/2023
7.28
 2,150 7.28 7.28 7.28 0 0 0
21/03/2023
7.28
 0 7.28 7.28 7.28 0 0 0
20/03/2023
7.28
 0 7.28 7.28 7.28 0 0 0
17/03/2023
7.28
 12 7.28 7.28 7.28 0 0 0
16/03/2023
7.28
 12 7.28 7.28 7.28 0 0 0
15/03/2023
7.28
 100 6.89 7.28 7.28 0 0 0
14/03/2023
6.89
 100 6.81 6.89 6.89 0 0 0
13/03/2023
6.81
 1,300 7.28 7.28 6.81 0 0 0
10/03/2023
7.28
 3,804 6.65 7.28 7.12 0 0 0
09/03/2023
6.65
 405 7.28 7.28 6.65 0 0 0
08/03/2023
7.28
 66 7.28 7.28 7.28 0 0 0
07/03/2023
7.28
 100 7.04 7.28 7.28 0 0 0
06/03/2023
7.04
 201 7.04 7.04 7.04 0 0 0
03/03/2023
7.04
 0 7.04 7.04 7.04 0 0 0
02/03/2023
7.04
 0 7.04 7.04 7.04 0 0 0
01/03/2023
7.04
 800 7.59 7.59 6.89 0 0 0
28/02/2023
7.59
 0 7.59 7.59 7.59 0 0 0
27/02/2023
7.59
 0 7.59 7.59 7.59 0 0 0
24/02/2023
7.59
 10 7.59 7.59 7.59 0 0 0
23/02/2023
7.59
 0 7.59 7.59 7.59 0 0 0
22/02/2023
7.59
 0 7.59 7.59 7.59 0 0 0
21/02/2023
7.59
 7,600 7.12 7.59 7.12 0 0 0
20/02/2023
7.12
 5,600 6.96 7.12 7.12 0 0 0
17/02/2023
6.96
 5,265 6.81 6.96 6.50 0 0 0
16/02/2023
6.81
 800 7.04 7.04 6.81 0 0 0
15/02/2023
7.04
 0 7.04 7.04 7.04 0 0 0
14/02/2023
7.04
 101 6.81 7.04 7.04 0 0 0
13/02/2023
6.81
 192 7.04 7.04 6.81 0 0 0
10/02/2023
7.04
 2,326 7.28 7.28 6.96 0 0 0
09/02/2023
7.28
 1,920 6.81 7.28 6.81 0 100 -0.0
08/02/2023
6.81
 0 6.81 6.81 6.81 0 0 0
07/02/2023
6.81
 200 7.36 7.36 6.73 0 0 0
06/02/2023
7.36
 100 6.96 7.36 7.36 0 0 0
03/02/2023
6.96
 0 6.96 6.96 6.96 0 0 0
02/02/2023
6.96
 1,213 7.51 7.51 6.96 0 0 0
01/02/2023
7.51
 0 7.51 7.51 7.51 0 0 0
31/01/2023
7.51
 11,851 6.89 7.51 7.20 0 12 -0.0
30/01/2023
6.89
 5,800 6.26 6.89 6.89 0 0 0
27/01/2023
6.26
 2,780 5.71 6.26 6.18 0 0 0
19/01/2023
5.71
 824 6.10 6.10 5.71 0 0 0
18/01/2023
6.10
 4,100 6.18 6.18 5.63 0 0 0
17/01/2023
6.18
 600 6.18 6.18 6.18 0 0 0
16/01/2023
6.18
 0 6.18 6.18 6.18 0 0 0
13/01/2023
6.18
 0 6.18 6.18 6.18 0 0 0
12/01/2023
6.18
 1,700 5.71 6.18 6.18 0 0 0
11/01/2023
5.71
 100 6.26 6.26 5.71 0 0 0
10/01/2023
6.26
 0 6.26 6.26 6.26 0 0 0
09/01/2023
6.26
 100 6.10 6.26 6.26 0 0 0
06/01/2023
6.10
 0 6.10 6.10 6.10 0 0 0
05/01/2023
6.10
 0 6.10 6.10 6.10 0 0 0
04/01/2023
6.10
 0 6.10 6.10 6.10 0 0 0
03/01/2023
6.10
 800 6.18 6.18 6.10 0 0 0
30/12/2022
6.18
 200 5.95 6.18 6.18 0 0 0
29/12/2022
5.95
 0 5.95 5.95 5.95 0 0 0
28/12/2022
5.95
 0 5.95 5.95 5.95 0 0 0
27/12/2022
5.95
 0 5.95 5.95 5.95 0 0 0
26/12/2022
5.95
 200 6.26 6.26 5.95 0 0 0
23/12/2022
6.26
 0 6.26 6.26 6.26 0 0 0
22/12/2022
6.26
 0 6.26 6.26 6.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |