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
(2026-05-13) 		0 0% 24,800 -567 0
8.20
9
9
2 tháng
(2026-04-13) 		0.20 2.27% 55,800 -567 0
8.20
9.30
9
3 tháng
(2026-03-16) 		0.20 2.27% 70,400 -567 0
8.20
9.30
9
6 tháng
(2025-12-15) 		-0.90 -9.09% 205,400 -567 0
8.20
10
9
12 tháng
(2025-06-17) 		0.20 2.27% 434,500 -1,067 -0.0
8.20
10.10
9
24 tháng
(2024-06-24) 		0.20 2.27% 765,026 -1,067 -0.0
7.69
10.10
9
36 tháng
(2023-06-28) 		0.22 2.50% 1,280,405 -1,067 -0.0
7.23
10.10
9
60 tháng
(2021-07-08) 		0.67 8.01% 4,089,138 33,221 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)
17/08/2023
9.38
 0 9.38 9.38 9.38 0 0 0
16/08/2023
9.38
 0 9.38 9.38 9.38 0 0 0
15/08/2023
9.38
 1,800 8.78 9.64 8.78 0 0 0
14/08/2023
8.78
 0 8.78 8.78 8.78 0 0 0
11/08/2023
8.78
 100 8.61 8.78 8.78 0 0 0
10/08/2023
8.61
 2,200 8.78 8.78 8.61 0 0 0
09/08/2023
8.78
 2,200 8.78 8.78 8.44 0 0 0
08/08/2023
8.78
 3,200 8.78 8.78 8.78 0 0 0
07/08/2023
8.78
 7,000 8.78 8.78 8.78 0 0 0
04/08/2023
8.78
 3,700 8.78 8.78 8.78 0 0 0
03/08/2023
8.78
 2,500 8.78 8.78 8.78 0 0 0
02/08/2023
8.78
 4,900 8.87 8.87 8.78 0 0 0
01/08/2023
8.87
 2,400 8.78 8.87 8.78 0 0 0
31/07/2023
8.78
 2,000 8.78 8.78 8.78 0 0 0
28/07/2023
8.78
 2,600 8.87 8.87 8.78 0 0 0
27/07/2023
8.87
 2,500 8.78 8.87 8.69 0 0 0
26/07/2023
8.78
 2,000 8.78 8.78 8.78 0 0 0
25/07/2023
8.78
 2,000 8.78 8.78 8.78 0 0 0
24/07/2023
8.78
 100 8.78 8.78 8.78 0 0 0
21/07/2023
8.78
 800 8.78 8.78 8.61 0 0 0
20/07/2023
8.78
 2,700 8.69 8.78 8.61 0 0 0
19/07/2023
8.69
 200 8.78 8.78 8.69 0 0 0
18/07/2023
8.78
 6,300 8.78 8.78 8.78 0 0 0
17/07/2023
8.78
 0 8.78 8.78 8.78 0 0 0
14/07/2023
8.78
 3,100 8.78 8.78 8.78 0 0 0
13/07/2023
8.78
 2,800 8.78 8.78 8.78 0 0 0
12/07/2023
8.78
 300 8.69 8.78 8.78 0 0 0
11/07/2023
8.69
 1,500 8.69 8.69 8.69 0 0 0
10/07/2023
8.69
 9,100 8.69 8.78 8.69 0 0 0
07/07/2023
8.69
 16,600 8.69 8.78 8.69 0 0 0
06/07/2023
8.69
 5,300 8.69 8.78 8.69 0 0 0
05/07/2023
8.69
 149,248 8.69 8.69 8.61 0 0 0
04/07/2023
8.69
 11,000 8.69 8.69 8.69 0 0 0
03/07/2023
8.69
 1,000 8.69 8.69 8.69 0 0 0
30/06/2023
8.69
 1,000 8.69 8.69 8.69 0 0 0
29/06/2023
8.69
 1,100 8.78 8.78 8.69 0 0 0
28/06/2023
8.78
 1,000 8.78 8.78 8.78 0 0 0
27/06/2023
8.78
 1,033 8.87 8.87 8.78 0 0 0
26/06/2023
8.87
 1,100 8.78 8.87 8.78 0 0 0
23/06/2023
8.78
 1,006 8.78 8.87 8.78 0 0 0
22/06/2023
8.78
 0 8.87 8.78 8.78 0 0 0
21/06/2023
8.87
 400 8.44 8.87 8.44 0 0 0
20/06/2023
8.44
 8,117 8.44 8.44 8.44 0 0 0
19/06/2023
8.44
 8,600 8.44 8.44 8.44 0 0 0
16/06/2023
8.44
 4,050 8.44 8.44 8.44 0 0 0
15/06/2023
8.44
 2,200 8.52 8.52 8.44 0 0 0
14/06/2023
8.52
 2,900 8.44 8.52 8.44 0 0 0
13/06/2023
8.44
 1,825 8.18 8.44 8.26 0 0 0
12/06/2023
8.18
 900 8.18 8.18 8.18 0 0 0
09/06/2023
8.18
 1,200 8.18 8.18 8.18 0 0 0
08/06/2023
8.18
 1,000 8.18 8.18 8.18 0 0 0
07/06/2023
8.18
 852 8.26 8.26 8.18 0 0 0
06/06/2023
8.26
 401 8.26 8.26 8.26 0 0 0
05/06/2023
8.26
 200 8.26 8.26 8.26 0 0 0
02/06/2023
8.26
 100 8.26 8.26 8.26 0 0 0
01/06/2023
8.26
 100 8.01 8.26 8.26 0 0 0
31/05/2023
8.01
 4,100 8.01 8.01 8.01 0 0 0
30/05/2023
8.01
 1,116 7.92 8.18 7.92 0 0 0
29/05/2023
7.92
 2,500 7.92 7.92 7.92 0 0 0
26/05/2023
7.92
 1,100 8.61 8.61 7.92 0 0 0
25/05/2023
8.61
 0 8.61 8.61 8.61 0 0 0
24/05/2023
8.61
 0 8.61 8.61 8.61 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |