CTCP Xăng dầu Dầu khí Phú Yên (ppy)

8.80
-0.20
(-2.22%)
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
(2026-02-11) 		-0.10 -1.10% 77,200 0 0
8.40
9.70
8.80
2 tháng
(2026-01-12) 		-0.30 -3.23% 110,800 0 0
8.40
9.70
8.80
3 tháng
(2025-12-15) 		-0.90 -9.09% 133,300 0 0
8.40
10
8.80
6 tháng
(2025-09-15) 		0.20 2.27% 316,000 0 0
8.40
10.10
8.80
12 tháng
(2025-03-18) 		0.57 6.77% 404,600 -500 -0.0
8.06
10.10
8.80
24 tháng
(2024-03-25) 		0.56 6.68% 768,475 -500 -0.0
7.69
10.10
8.80
36 tháng
(2023-03-29) 		1.72 23.66% 1,321,230 -500 -0.0
7.20
10.10
8.80
60 tháng
(2021-04-08) 		-1.07 -10.59% 4,073,590 34,022 0.5
4.23
14.64
8.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |