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
(2025-11-05) 		0.60 6.67% 50,500 0 0
8.90
9.70
9.50
2 tháng
(2025-10-06) 		0.60 6.67% 90,000 0 0
8.50
9.70
9.50
3 tháng
(2025-09-08) 		0.50 5.49% 109,500 0 0
8.50
9.70
9.50
6 tháng
(2025-06-09) 		1.10 12.94% 159,400 -500 -0.0
8.50
9.70
9.50
12 tháng
(2024-12-10) 		1.91 24.86% 436,142 -500 -0.0
7.69
10.10
9.50
24 tháng
(2023-12-18) 		2.37 32.76% 583,857 -500 -0.0
7.23
10.10
9.50
36 tháng
(2022-12-21) 		3.34 53.34% 1,203,587 -612 -0.0
5.71
10.10
9.50
60 tháng
(2020-12-31) 		-2.70 -21.93% 3,883,090 35,222 0.5
4.23
14.64
9.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/09/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
22/09/2022
8.14
 0 8.12 8.14 8.12 0 0 0
21/09/2022
8.12
 0 8.12 8.12 8.12 0 0 0
20/09/2022
8.12
 200 8.19 8.19 8.12 0 0 0
19/09/2022
8.19
 155 8.33 8.33 8.19 0 0 0
16/09/2022
8.33
 0 8.33 8.33 8.33 0 0 0
15/09/2022
8.33
 300 8.33 8.33 8.04 0 0 0
14/09/2022
8.33
 0 8.33 8.33 8.33 0 0 0
13/09/2022
8.33
 0 8.33 8.33 8.33 0 0 0
12/09/2022
8.33
 0 8.33 8.33 8.33 0 0 0
09/09/2022
8.33
 0 8.33 8.33 8.33 0 0 0
08/09/2022
8.33
 0 8.33 8.33 8.33 0 0 0
07/09/2022
8.33
 0 8.33 8.33 8.33 0 0 0
06/09/2022
8.33
 0 8.33 8.33 8.33 0 0 0
05/09/2022
8.33
 0 8.33 8.33 8.33 0 0 0
31/08/2022
8.33
 0 8.33 8.33 8.33 0 0 0
30/08/2022
8.33
 800 8.33 8.33 8.33 0 0 0
29/08/2022
8.33
 5,300 8.26 8.33 7.75 0 0 0
26/08/2022
8.26
 6,000 8.26 8.26 8.26 0 0 0
25/08/2022
8.26
 1,000 8.26 8.26 8.26 0 0 0
24/08/2022
8.26
 11,700 8.26 8.26 8.19 0 0 0
23/08/2022
8.26
 300 8.26 8.26 8.26 0 0 0
22/08/2022
8.26
 6,500 8.33 8.33 8.26 0 0 0
19/08/2022
8.33
 0 8.33 8.33 8.33 0 0 0
18/08/2022
8.33
 100 8.04 8.33 8.33 0 0 0
17/08/2022
8.04
 7,000 8.70 8.70 7.97 0 0 0
16/08/2022
8.70
 0 8.70 8.70 8.70 0 0 0
15/08/2022
8.70
 5,100 8.19 8.70 8.26 0 0 0
12/08/2022
8.19
 2,200 8.26 8.26 7.97 0 0 0
11/08/2022
8.26
 9,600 8.26 8.26 7.97 0 0 0
10/08/2022
8.26
 16,600 8.55 8.55 7.97 0 0 0
09/08/2022
8.55
 200 8.41 8.55 8.41 0 0 0
08/08/2022
8.41
 3,900 8.77 8.77 8.12 0 0 0
05/08/2022
8.77
 2,200 8.48 8.84 7.97 100 0 0.0
04/08/2022
8.48
 4,700 8.48 8.55 8.04 100 0 0.0
03/08/2022
8.48
 2,800 8.04 8.62 7.75 0 0 0
02/08/2022
8.04
 1,000 7.97 8.04 7.83 0 0 0
01/08/2022
7.97
 800 7.83 7.97 7.97 0 0 0
29/07/2022
7.83
 300 7.90 8.19 7.68 0 0 0
28/07/2022
7.90
 5,800 7.90 7.97 7.90 0 0 0
27/07/2022
7.90
 7,000 7.90 7.90 7.90 0 0 0
26/07/2022
7.90
 2,600 7.83 8.48 7.90 0 0 0
25/07/2022
7.83
 6,309 7.90 7.90 7.83 0 0 0
22/07/2022
7.90
 3,700 7.90 7.97 7.75 0 0 0
21/07/2022
7.90
 6,100 7.83 7.90 7.68 0 0 0
20/07/2022
7.83
 7,800 7.39 7.83 7.39 0 0 0
19/07/2022
7.39
 2,200 7.39 7.46 7.17 0 0 0
18/07/2022
7.39
 800 7.39 7.39 7.39 0 0 0
15/07/2022
7.39
 2,200 7.46 7.46 7.39 0 0 0
14/07/2022
7.46
 300 7.32 7.46 7.25 0 0 0
13/07/2022
7.32
 4,800 7.25 7.32 7.25 0 0 0
12/07/2022
7.25
 10,291 7.90 7.90 7.17 0 0 0
11/07/2022
7.90
 100 7.25 7.90 7.90 0 0 0
08/07/2022
7.25
 100 7.25 7.25 7.25 0 0 0
07/07/2022
7.25
 1,100 7.32 7.90 6.74 0 0 0
06/07/2022
7.32
 3,800 7.32 7.32 7.32 0 0 0
05/07/2022
7.32
 2,000 7.32 7.32 7.32 0 0 0
04/07/2022
7.32
 0 7.32 7.32 7.32 0 0 0
01/07/2022
7.32
 300 7.32 7.32 7.25 0 0 0
30/06/2022
7.32
 0 7.32 7.32 7.32 0 0 0
29/06/2022
7.32
 0 7.32 7.32 7.32 0 0 0
28/06/2022
7.32
 6,700 7.61 7.68 6.96 0 0 0
27/06/2022
7.61
 2,200 6.96 7.61 6.52 0 0 0
24/06/2022
6.96
 108 6.96 6.96 6.96 0 0 0
23/06/2022
6.96
 1,700 7.10 7.10 6.88 100 0 0.0
22/06/2022
7.10
 200 6.88 7.10 7.10 0 0 0
21/06/2022
6.88
 2,402 7.10 7.10 6.52 0 0 0
20/06/2022
7.10
 9,400 7.10 7.10 6.67 0 0 0
17/06/2022
7.10
 7,600 7.61 7.61 6.88 100 0 0.0
16/06/2022
7.61
 300 7.61 7.75 7.61 0 0 0
15/06/2022
7.61
 4,400 7.97 7.97 7.25 0 0 0
14/06/2022
7.97
 4,900 8.77 8.77 7.97 0 0 0
13/06/2022
8.77
 0 8.77 8.77 8.77 0 0 0
10/06/2022
8.77
 900 8.77 8.91 8.77 0 0 0
09/06/2022
8.77
 1,200 8.70 8.77 8.62 0 0 0
08/06/2022
8.70
 3,200 8.62 8.77 8.62 0 400 -0.0
07/06/2022
8.62
 1,100 8.41 8.62 8.62 0 0 0
06/06/2022
8.41
 5,600 8.70 8.70 8.12 0 0 0
03/06/2022
8.70
 300 8.84 9.06 8.70 0 0 0
02/06/2022
8.84
 1,200 9.35 9.35 8.84 0 0 0
01/06/2022
9.35
 0 9.35 9.35 9.35 0 0 0
31/05/2022
9.35
 800 9.56 9.56 8.91 0 0 0
30/05/2022
9.56
 2,900 8.84 9.64 8.91 0 0 0
27/05/2022
8.84
 0 8.84 8.84 8.84 0 0 0
26/05/2022
8.84
 400 8.77 8.91 8.77 0 0 0
25/05/2022
8.77
 2,000 8.77 8.77 8.70 0 0 0
24/05/2022
8.77
 0 8.77 8.77 8.77 0 0 0
23/05/2022
8.77
 300 8.48 8.77 8.48 0 0 0
20/05/2022
8.48
 800 8.41 8.48 8.33 0 0 0
19/05/2022
8.41
 800 8.84 8.84 8.41 0 0 0
18/05/2022
8.84
 1,200 8.91 8.91 8.19 0 0 0
17/05/2022
8.91
 100 8.48 8.91 8.91 0 0 0
16/05/2022
8.48
 2,200 8.04 8.55 8.41 0 0 0
13/05/2022
8.04
 700 8.48 8.48 8.04 200 0 0.0
12/05/2022
8.48
 500 8.62 8.62 8.48 0 0 0
11/05/2022
8.62
 0 8.62 8.62 8.62 0 0 0
10/05/2022
8.62
 300 8.19 8.62 8.62 0 0 0
09/05/2022
8.19
 7,700 9.06 9.06 8.19 0 0 0
06/05/2022
9.06
 3,800 9.06 9.06 8.62 0 0 0
05/05/2022
9.06
 1,800 9.06 9.13 8.98 0 0 0
04/05/2022
9.06
 200 9.13 9.13 8.91 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |