CTCP Xăng dầu Dầu khí Phú Yên (ppy)

7
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
(2026-08-24) 		0 0% 159,500 0 0
6.70
7.20
7
2 tháng
(2026-07-23) 		0.80 12.90% 369,700 0 0
6.20
7.40
7
3 tháng
(2026-06-23) 		1.07 18.07% 434,600 0 0
5.93
7.40
7
6 tháng
(2026-03-25) 		0.87 14.22% 502,900 -500 0.0
5.46
7.40
7
12 tháng
(2025-09-26) 		1.20 20.78% 810,300 -500 0.0
5.46
7.40
7
24 tháng
(2024-10-01) 		1.45 26.05% 1,183,452 -1,000 0.0
4.44
7.40
7
36 tháng
(2023-10-09) 		1.78 34.15% 1,440,191 -1,000 0.0
4.13
7.40
7
60 tháng
(2021-10-18) 		-0.96 -12.11% 3,881,702 33,288 0.5
2.82
9.75
7
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/04/2022
6.71
 37,400 6.18 6.71 6.18 18,700 0 0.2
19/04/2022
6.76
 22,600 6.76 6.85 6.66 0 0 0
18/04/2022
6.76
 9,000 7.10 7.10 6.76 0 0 0
14/04/2022
7.48
 2,900 7.53 7.53 7.43 0 0 0
13/04/2022
7.53
 500 7.53 7.58 7.53 0 0 0
12/04/2022
7.43
 11,700 7.53 7.53 7.24 5,000 0 0.1
08/04/2022
7.53
 500 7.53 7.63 7.53 0 0 0
07/04/2022
7.72
 3,800 7.72 7.87 7.72 0 0 0
06/04/2022
7.87
 5,000 7.96 8.01 7.87 0 0 0
05/04/2022
7.96
 5,500 7.92 8.01 7.92 0 0 0
04/04/2022
7.92
 6,313 7.77 7.92 7.77 0 0 0
31/03/2022
7.87
 6,314 8.01 8.01 7.87 0 0 0
30/03/2022
7.96
 12,500 8.06 8.11 7.87 0 0 0
29/03/2022
7.92
 13,200 8.06 8.06 7.92 0 0 0
28/03/2022
8.11
 5,700 8.06 8.11 7.92 0 0 0
25/03/2022
8.11
 11,100 8.16 8.21 7.96 0 0 0
24/03/2022
8.01
 6,000 8.06 8.06 7.96 0 0 0
23/03/2022
8.11
 8,300 8.06 8.16 8.06 0 0 0
22/03/2022
8.16
 6,000 7.96 8.30 7.92 0 0 0
21/03/2022
8.16
 18,500 8.16 8.16 7.92 0 0 0
18/03/2022
8.25
 11,500 8.35 8.54 8.16 0 0 0
17/03/2022
8.35
 5,614 8.11 8.45 8.11 0 0 0
16/03/2022
8.11
 35,300 8.30 8.30 8.11 4,100 0 0.1
15/03/2022
8.30
 5,500 8.40 8.40 8.30 0 200 0.0
14/03/2022
8.45
 3,100 8.59 8.59 8.30 0 300 0.0
11/03/2022
8.59
 143,000 8.40 9.17 8.40 300 0 0.0
10/03/2022
8.45
 17,300 8.45 8.54 8.35 0 0 0
09/03/2022
8.54
 24,914 8.35 8.74 8.35 200 0 0.0
08/03/2022
8.30
 37,800 8.59 8.64 8.25 0 0 0
07/03/2022
8.59
 33,400 8.45 8.69 8.40 0 0 0
04/03/2022
8.25
 47,305 8.40 8.40 8.21 0 0 0
03/03/2022
8.59
 27,500 8.74 8.74 8.35 200 0 0.0
02/03/2022
8.69
 45,400 8.74 8.83 8.21 0 800 0.0
01/03/2022
8.64
 60,800 9.17 9.17 8.64 300 0 0.0
28/02/2022
9.56
 129,300 9.56 9.56 8.64 300 0 0.0
25/02/2022
9.56
 92,111 9.94 9.99 8.45 500 0 0.0
24/02/2022
9.12
 162,003 8.30 9.12 8.30 700 300 0.0
23/02/2022
8.30
 22,200 7.96 8.35 7.96 0 0 0
22/02/2022
8.06
 2,100 7.96 8.06 7.87 0 0 0
21/02/2022
8.01
 1,200 7.77 8.01 7.77 0 0 0
18/02/2022
7.92
 300 8.16 8.16 7.87 0 0 0
17/02/2022
8.16
 100 8.16 8.16 8.16 0 0 0
16/02/2022
8.01
 10,000 8.30 8.30 7.72 0 0 0
15/02/2022
8.11
 700 8.11 8.11 8.01 0 0 0
14/02/2022
8.11
 18,500 8.01 8.30 7.96 0 0 0
11/02/2022
7.92
 401 7.92 7.92 7.92 0 0 0
10/02/2022
7.96
 5,402 8.11 8.59 7.96 0 0 0
09/02/2022
8.11
 1,100 8.11 8.11 8.11 0 0 0
08/02/2022
8.11
 1,201 8.11 8.11 8.11 0 0 0
07/02/2022
8.74
 2 8.74 8.74 8.74 0 0 0
28/01/2022
8.74
 700 8.40 8.74 8.40 0 0 0
27/01/2022
8.40
 510 8.16 8.40 8.11 0 0 0
26/01/2022
8.69
 0 8.69 8.69 8.69 0 0 0
25/01/2022
8.69
 0 8.69 8.69 8.69 0 0 0
24/01/2022
8.69
 6,200 7.96 8.69 7.96 0 0 0
21/01/2022
7.96
 3,700 8.06 8.21 7.96 0 0 0
20/01/2022
8.83
 5,200 7.77 8.83 7.77 2,000 0 0.0
19/01/2022
8.06
 800 8.06 8.06 8.06 0 0 0
18/01/2022
8.40
 0 8.40 8.40 8.40 0 0 0
17/01/2022
8.40
 3,700 8.25 8.40 8.25 3,300 0 0.1
14/01/2022
8.83
 2,000 8.83 8.83 8.83 0 0 0
13/01/2022
8.88
 100 8.88 8.88 8.88 0 0 0
12/01/2022
9.27
 7,400 8.69 9.27 8.64 0 0 0
11/01/2022
8.45
 23,500 8.40 8.69 8.40 0 0 0
10/01/2022
8.54
 7,316 8.59 8.59 8.21 0 0 0
07/01/2022
8.59
 1,105 8.54 8.59 8.54 0 0 0
06/01/2022
9.27
 600 9.27 9.27 9.27 0 0 0
05/01/2022
9.32
 53,401 8.69 9.32 8.64 0 0 0
04/01/2022
9.56
 20,100 8.78 9.56 8.78 0 0 0
31/12/2021
9.75
 20,000 8.45 9.75 8.21 0 0 0
30/12/2021
8.88
 12,300 7.77 8.88 7.77 0 0 0
29/12/2021
8.11
 2,600 7.77 8.11 7.72 0 0 0
28/12/2021
8.21
 0 8.21 8.21 8.21 0 0 0
27/12/2021
8.21
 0 8.21 8.21 8.21 0 0 0
24/12/2021
8.21
 600 8.21 8.21 8.21 0 0 0
23/12/2021
8.30
 0 8.30 8.30 8.30 0 0 0
22/12/2021
8.30
 0 8.30 8.30 8.30 0 0 0
21/12/2021
8.30
 500 8.30 8.30 8.30 0 0 0
20/12/2021
8.01
 3,000 8.06 8.06 7.72 0 0 0
17/12/2021
8.06
 2,800 8.11 8.11 8.06 0 0 0
16/12/2021
8.11
 8,800 8.06 8.11 7.82 0 0 0
15/12/2021
8.11
 1,600 8.01 8.11 7.92 0 0 0
14/12/2021
8.06
 900 7.58 8.06 7.58 0 0 0
13/12/2021
8.06
 4,400 8.06 8.06 7.82 0 0 0
10/12/2021
7.92
 1,400 7.53 7.92 7.53 0 0 0
09/12/2021
8.06
 0 8.06 8.06 8.06 0 0 0
08/12/2021
8.06
 2,300 7.72 8.06 7.72 0 0 0
07/12/2021
8.06
 913 7.77 8.06 7.77 0 0 0
06/12/2021
8.11
 200 8.16 8.16 8.11 0 0 0
03/12/2021
8.21
 100 8.21 8.21 8.21 0 0 0
02/12/2021
8.59
 15,500 8.01 8.69 7.87 0 0 0
01/12/2021
8.01
 2,200 7.96 8.01 7.96 0 0 0
30/11/2021
8.11
 1,000 8.16 8.45 8.11 0 0 0
29/11/2021
8.11
 300 7.82 8.11 7.77 0 0 0
26/11/2021
8.11
 2,000 7.82 8.11 7.82 300 0 0.0
25/11/2021
8.16
 2,100 8.21 8.21 8.16 0 0 0
24/11/2021
8.21
 9,300 8.30 8.30 7.96 0 0 0
23/11/2021
8.01
 800 7.96 8.06 7.87 0 0 0
22/11/2021
8.01
 3,410 7.72 8.11 7.48 0 0 0
19/11/2021
8.21
 300 8.21 8.21 8.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc