CTCP Xăng dầu Dầu khí Phú Yên (ppy)

7.10
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
(2026-06-29) 		-1.80 -20.22% 100,700 0 0
6
10
7.10
2 tháng
(2026-05-29) 		-1.60 -18.39% 105,800 0 0
6
10
7.10
3 tháng
(2026-04-29) 		-1.80 -20.22% 135,700 -567 0
6
10
7.10
6 tháng
(2026-01-29) 		-1.90 -21.11% 253,700 -567 0
6
10
7.10
12 tháng
(2025-08-04) 		-1.90 -21.11% 512,000 -567 0
6
10.10
7.10
24 tháng
(2024-08-07) 		-2.26 -24.11% 843,368 -1,067 -0.0
6
10.10
7.10
36 tháng
(2023-08-14) 		-1.68 -19.14% 1,130,257 -1,067 -0.0
6
10.10
7.10
60 tháng
(2021-08-23) 		-1.38 -16.25% 4,179,687 33,221 0.5
4.23
14.64
7.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/10/2023
7.83
 400 7.83 7.83 7.83 0 0 0
03/10/2023
7.83
 0 7.83 7.83 7.83 0 0 0
02/10/2023
7.83
 300 7.83 7.83 7.83 0 0 0
29/09/2023
7.83
 1,400 7.83 7.83 7.83 0 0 0
28/09/2023
7.83
 400 7.83 7.83 7.83 0 0 0
27/09/2023
7.83
 2,300 8.01 8.01 7.83 0 0 0
26/09/2023
8.01
 300 8.01 8.01 8.01 0 0 0
25/09/2023
8.01
 300 8.01 8.01 8.01 0 0 0
22/09/2023
8.01
 300 8.69 8.69 8.01 0 0 0
21/09/2023
8.69
 0 8.69 8.69 8.69 0 0 0
20/09/2023
8.69
 0 8.69 8.69 8.69 0 0 0
19/09/2023
8.69
 0 8.69 8.69 8.69 0 0 0
18/09/2023
8.69
 100 8.26 8.69 8.69 0 0 0
15/09/2023
8.26
 100 8.26 8.26 8.26 0 0 0
14/09/2023
8.26
 0 8.26 8.26 8.26 0 0 0
13/09/2023
8.26
 3,100 8.44 8.44 8.26 0 0 0
12/09/2023
8.44
 500 8.26 8.44 8.44 0 0 0
11/09/2023
8.26
 3,800 8.26 8.61 8.26 0 0 0
08/09/2023
8.26
 700 8.01 8.26 8.26 0 0 0
07/09/2023
8.01
 500 8.35 8.35 8.01 0 0 0
06/09/2023
8.35
 800 8.35 8.35 8.35 0 0 0
05/09/2023
8.35
 200 8.09 8.35 8.35 0 0 0
31/08/2023
8.09
 0 8.09 8.09 8.09 0 0 0
30/08/2023
8.09
 0 8.09 8.09 8.09 0 0 0
29/08/2023
8.09
 13,500 8.78 8.78 8.09 0 0 0
28/08/2023
8.78
 0 8.78 8.78 8.78 0 0 0
25/08/2023
8.78
 0 8.78 8.78 8.78 0 0 0
24/08/2023
8.78
 900 8.87 8.87 8.61 0 0 0
23/08/2023
8.87
 0 8.87 8.87 8.87 0 0 0
22/08/2023
8.87
 0 8.87 8.87 8.87 0 0 0
21/08/2023
8.87
 0 8.87 8.87 8.87 0 0 0
18/08/2023
8.87
 6,900 9.38 9.38 8.52 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |