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
(2025-12-29) 		-0.70 -7.22% 42,600 0 0
9
9.70
9
2 tháng
(2025-12-01) 		0.10 1.12% 142,400 0 0
8.90
10.10
9
3 tháng
(2025-10-30) 		0.10 1.12% 193,900 0 0
8.90
10.10
9
6 tháng
(2025-08-01) 		0 0% 258,400 0 0
8.50
10.10
9
12 tháng
(2025-02-03) 		0.57 6.77% 559,707 -500 -0.0
8.06
10.10
9
24 tháng
(2024-02-15) 		1.25 16.17% 707,585 -500 -0.0
7.69
10.10
9
36 tháng
(2023-02-13) 		2.19 32.19% 1,299,973 -500 -0.0
6.65
10.10
9
60 tháng
(2021-02-23) 		-2.32 -20.46% 4,001,290 34,022 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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |