CTCP Xăng dầu Dầu khí Phú Yên (ppy)

9.50
-0.10
(-1.04%)
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
(2025-11-04) 		0.70 7.78% 49,400 0 0
8.90
9.70
9.60
2 tháng
(2025-10-06) 		0.70 7.78% 88,900 0 0
8.50
9.70
9.60
3 tháng
(2025-09-05) 		0.60 6.59% 110,900 0 0
8.50
9.70
9.60
6 tháng
(2025-06-09) 		1.20 14.12% 158,300 -500 -0.0
8.50
9.70
9.60
12 tháng
(2024-12-09) 		1.46 17.66% 435,050 -500 -0.0
7.69
10.10
9.60
24 tháng
(2023-12-15) 		1.87 23.83% 582,757 -500 -0.0
7.23
10.10
9.60
36 tháng
(2022-12-20) 		3.44 54.94% 1,202,487 -612 -0.0
5.71
10.10
9.60
60 tháng
(2020-12-30) 		-2.53 -20.70% 3,882,590 35,222 0.5
4.23
14.64
9.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/12/2022
6.26
 0 6.26 6.26 6.26 0 0 0
20/12/2022
6.26
 0 6.26 6.26 6.26 0 0 0
19/12/2022
6.26
 0 6.26 6.26 6.26 0 0 0
16/12/2022
6.26
 0 6.26 6.26 6.26 0 0 0
15/12/2022
6.26
 0 6.26 6.26 6.26 0 0 0
14/12/2022
6.26
 0 6.26 6.26 6.26 0 0 0
13/12/2022
6.26
 1,400 6.34 6.34 5.71 0 0 0
12/12/2022
6.34
 300 6.26 6.65 5.79 0 0 0
09/12/2022
6.26
 1,400 6.89 6.89 6.26 0 0 0
08/12/2022
6.89
 400 6.26 6.89 6.18 0 0 0
07/12/2022
6.26
 0 6.26 6.26 6.26 0 0 0
06/12/2022
6.26
 0 6.26 6.26 6.26 0 0 0
05/12/2022
6.26
 100 6.26 6.26 6.26 0 0 0
02/12/2022
6.26
 1,700 6.26 6.26 6.26 0 0 0
01/12/2022
6.26
 1,000 6.26 6.26 6.26 0 0 0
30/11/2022
6.26
 2,400 6.26 6.26 5.63 0 0 0
29/11/2022
6.26
 200 6.26 6.26 6.26 0 0 0
28/11/2022
6.26
 2,240 5.87 6.26 6.26 0 0 0
25/11/2022
5.87
 700 5.40 5.87 5.87 0 0 0
24/11/2022
5.40
 0 5.40 5.40 5.40 0 0 0
23/11/2022
5.40
 1,300 5.32 5.40 5.40 0 0 0
22/11/2022
5.32
 2,800 4.85 5.32 4.93 0 1,000 -0.0
21/11/2022
4.85
 1,020 4.85 4.85 4.85 0 0 0
18/11/2022
4.85
 0 4.85 4.85 4.85 0 0 0
17/11/2022
4.85
 2,400 4.46 4.85 4.70 0 400 -0.0
16/11/2022
4.46
 1,100 4.23 4.46 4.46 0 0 0
15/11/2022
4.23
 3,300 4.70 4.70 4.23 0 0 0
14/11/2022
4.70
 5,000 5.01 5.01 4.70 0 0 0
11/11/2022
5.01
 2,500 5.56 5.56 5.01 0 0 0
10/11/2022
5.56
 0 5.56 5.56 5.56 0 0 0
09/11/2022
5.56
 700 5.56 5.95 5.56 0 0 0
08/11/2022
5.56
 2,200 6.10 6.10 5.56 0 0 0
07/11/2022
6.10
 0 6.10 6.10 6.10 0 0 0
04/11/2022
6.10
 8,600 6.34 6.34 5.71 0 0 0
03/11/2022
6.34
 2,800 6.50 6.50 5.95 0 0 0
02/11/2022
6.50
 1,600 6.26 6.50 5.71 0 0 0
01/11/2022
6.26
 231 6.26 6.26 6.26 0 0 0
31/10/2022
6.26
 1,700 6.42 6.42 5.95 0 0 0
28/10/2022
6.42
 1,200 6.42 6.42 5.87 0 0 0
27/10/2022
6.42
 100 6.42 6.42 6.42 0 0 0
26/10/2022
6.42
 900 6.42 6.42 6.42 0 0 0
25/10/2022
6.42
 700 6.42 6.42 6.42 0 0 0
24/10/2022
6.42
 0 6.42 6.42 6.42 0 0 0
21/10/2022
6.42
 1,000 7.04 7.04 6.42 0 0 0
20/10/2022
7.04
 12,900 7.59 7.59 7.04 0 0 0
19/10/2022
7.59
 9,500 7.75 8.37 7.04 0 0 0
18/10/2022
7.75
 100 7.67 7.75 7.75 0 0 0
17/10/2022
7.67
 0 7.67 7.67 7.67 0 0 0
14/10/2022
7.67
 0 7.67 7.67 7.67 0 0 0
13/10/2022
7.67
 1,400 8.45 8.45 7.67 0 0 0
12/10/2022
8.45
 0 8.45 8.45 8.45 0 0 0
11/10/2022
8.45
 0 8.45 8.45 8.45 0 0 0
10/10/2022
8.45
 1 8.45 8.45 8.45 0 0 0
07/10/2022
8.45
 0 8.45 8.45 8.45 0 0 0
06/10/2022
8.45
 0 8.45 8.45 8.45 0 0 0
05/10/2022
8.45
 0 8.45 8.45 8.45 0 0 0
04/10/2022
8.45
 100 8.53 8.53 8.45 0 0 0
03/10/2022
8.53
 0 8.53 8.53 8.53 0 0 0
30/09/2022
8.53
 0 8.53 8.53 8.53 0 0 0
29/09/2022
8.53
 0 8.53 8.53 8.53 0 0 0
28/09/2022
8.53
 0 8.53 8.53 8.53 0 0 0
27/09/2022
8.53
 0 8.53 8.53 8.53 0 0 0
26/09/2022
8.53
 0 8.53 8.53 8.53 0 0 0
23/09/2022
8.53
 100 8.14 8.53 8.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |