CTCP Xăng dầu Dầu khí Phú Yên (ppy)

8.50
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
(2024-10-22) 		-0.30 -3.41% 3,099 0 0
8.50
9
8.50
2 tháng
(2024-09-23) 		-0.50 -5.56% 9,703 0 0
8.50
9.80
8.50
3 tháng
(2024-08-23) 		-0.60 -6.59% 15,620 0 0
8.50
9.80
8.50
6 tháng
(2024-05-27) 		-0.50 -5.56% 62,141 0 0
8.50
10.10
8.50
12 tháng
(2023-11-27) 		-0.05 -0.58% 152,210 0 0
7.81
10.10
8.50
24 tháng
(2022-12-02) 		1.74 25.77% 766,540 -112 -0.0
6.17
10.13
8.50
36 tháng
(2021-12-07) 		-4.56 -34.93% 2,486,822 33,988 0.5
4.56
15.80
8.50
60 tháng
(2019-12-18) 		-4.57 -34.99% 3,481,573 35,522 0.5
4.56
18.46
8.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/11/2022
5.74
 2,800 5.24 5.74 5.32 0 1,000 -0.0
21/11/2022
5.24
 1,020 5.24 5.24 5.24 0 0 0
18/11/2022
5.24
 0 5.24 5.24 5.24 0 0 0
17/11/2022
5.24
 2,400 4.82 5.24 5.07 0 400 -0.0
16/11/2022
4.82
 1,100 4.56 4.82 4.82 0 0 0
15/11/2022
4.56
 3,300 5.07 5.07 4.56 0 0 0
14/11/2022
5.07
 5,000 5.41 5.41 5.07 0 0 0
11/11/2022
5.41
 2,500 6.00 6.00 5.41 0 0 0
10/11/2022
6.00
 0 6.00 6.00 6.00 0 0 0
09/11/2022
6.00
 700 6.00 6.42 6.00 0 0 0
08/11/2022
6.00
 2,200 6.59 6.59 6.00 0 0 0
07/11/2022
6.59
 0 6.59 6.59 6.59 0 0 0
04/11/2022
6.59
 8,600 6.84 6.84 6.17 0 0 0
03/11/2022
6.84
 2,800 7.01 7.01 6.42 0 0 0
02/11/2022
7.01
 1,600 6.76 7.01 6.17 0 0 0
01/11/2022
6.76
 231 6.76 6.76 6.76 0 0 0
31/10/2022
6.76
 1,700 6.93 6.93 6.42 0 0 0
28/10/2022
6.93
 1,200 6.93 6.93 6.34 0 0 0
27/10/2022
6.93
 100 6.93 6.93 6.93 0 0 0
26/10/2022
6.93
 900 6.93 6.93 6.93 0 0 0
25/10/2022
6.93
 700 6.93 6.93 6.93 0 0 0
24/10/2022
6.93
 0 6.93 6.93 6.93 0 0 0
21/10/2022
6.93
 1,000 7.60 7.60 6.93 0 0 0
20/10/2022
7.60
 12,900 8.19 8.19 7.60 0 0 0
19/10/2022
8.19
 9,500 8.36 9.04 7.60 0 0 0
18/10/2022
8.36
 100 8.28 8.36 8.36 0 0 0
17/10/2022
8.28
 0 8.28 8.28 8.28 0 0 0
14/10/2022
8.28
 0 8.28 8.28 8.28 0 0 0
13/10/2022
8.28
 1,400 9.12 9.12 8.28 0 0 0
12/10/2022
9.12
 0 9.12 9.12 9.12 0 0 0
11/10/2022
9.12
 0 9.12 9.12 9.12 0 0 0
10/10/2022
9.12
 1 9.12 9.12 9.12 0 0 0
07/10/2022
9.12
 0 9.12 9.12 9.12 0 0 0
06/10/2022
9.12
 0 9.12 9.12 9.12 0 0 0
05/10/2022
9.12
 0 9.12 9.12 9.12 0 0 0
04/10/2022
9.12
 100 9.21 9.21 9.12 0 0 0
03/10/2022
9.21
 0 9.21 9.21 9.21 0 0 0
30/09/2022
9.21
 0 9.21 9.21 9.21 0 0 0
29/09/2022
9.21
 0 9.21 9.21 9.21 0 0 0
28/09/2022
9.21
 0 9.21 9.21 9.21 0 0 0
27/09/2022
9.21
 0 9.21 9.21 9.21 0 0 0
26/09/2022
9.21
 0 9.21 9.21 9.21 0 0 0
23/09/2022
9.21
 100 8.79 9.21 9.21 0 0 0
22/09/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
22/09/2022
8.79
 0 8.76 8.79 8.76 0 0 0
21/09/2022
8.76
 0 8.76 8.76 8.76 0 0 0
20/09/2022
8.76
 200 8.84 8.84 8.76 0 0 0
19/09/2022
8.84
 155 9.00 9.00 8.84 0 0 0
16/09/2022
9.00
 0 9.00 9.00 9.00 0 0 0
15/09/2022
9.00
 300 9.00 9.00 8.68 0 0 0
14/09/2022
9.00
 0 9.00 9.00 9.00 0 0 0
13/09/2022
9.00
 0 9.00 9.00 9.00 0 0 0
12/09/2022
9.00
 0 9.00 9.00 9.00 0 0 0
09/09/2022
9.00
 0 9.00 9.00 9.00 0 0 0
08/09/2022
9.00
 0 9.00 9.00 9.00 0 0 0
07/09/2022
9.00
 0 9.00 9.00 9.00 0 0 0
06/09/2022
9.00
 0 9.00 9.00 9.00 0 0 0
05/09/2022
9.00
 0 9.00 9.00 9.00 0 0 0
31/08/2022
9.00
 0 9.00 9.00 9.00 0 0 0
30/08/2022
9.00
 800 9.00 9.00 9.00 0 0 0
29/08/2022
9.00
 5,300 8.92 9.00 8.37 0 0 0
26/08/2022
8.92
 6,000 8.92 8.92 8.92 0 0 0
25/08/2022
8.92
 1,000 8.92 8.92 8.92 0 0 0
24/08/2022
8.92
 11,700 8.92 8.92 8.84 0 0 0
23/08/2022
8.92
 300 8.92 8.92 8.92 0 0 0
22/08/2022
8.92
 6,500 9.00 9.00 8.92 0 0 0
19/08/2022
9.00
 0 9.00 9.00 9.00 0 0 0
18/08/2022
9.00
 100 8.68 9.00 9.00 0 0 0
17/08/2022
8.68
 7,000 9.39 9.39 8.60 0 0 0
16/08/2022
9.39
 0 9.39 9.39 9.39 0 0 0
15/08/2022
9.39
 5,100 8.84 9.39 8.92 0 0 0
12/08/2022
8.84
 2,200 8.92 8.92 8.60 0 0 0
11/08/2022
8.92
 9,600 8.92 8.92 8.60 0 0 0
10/08/2022
8.92
 16,600 9.23 9.23 8.60 0 0 0
09/08/2022
9.23
 200 9.07 9.23 9.07 0 0 0
08/08/2022
9.07
 3,900 9.47 9.47 8.76 0 0 0
05/08/2022
9.47
 2,200 9.15 9.54 8.60 100 0 0.0
04/08/2022
9.15
 4,700 9.15 9.23 8.68 100 0 0.0
03/08/2022
9.15
 2,800 8.68 9.31 8.37 0 0 0
02/08/2022
8.68
 1,000 8.60 8.68 8.45 0 0 0
01/08/2022
8.60
 800 8.45 8.60 8.60 0 0 0
29/07/2022
8.45
 300 8.53 8.84 8.29 0 0 0
28/07/2022
8.53
 5,800 8.53 8.60 8.53 0 0 0
27/07/2022
8.53
 7,000 8.53 8.53 8.53 0 0 0
26/07/2022
8.53
 2,600 8.45 9.15 8.53 0 0 0
25/07/2022
8.45
 6,309 8.53 8.53 8.45 0 0 0
22/07/2022
8.53
 3,700 8.53 8.60 8.37 0 0 0
21/07/2022
8.53
 6,100 8.45 8.53 8.29 0 0 0
20/07/2022
8.45
 7,800 7.98 8.45 7.98 0 0 0
19/07/2022
7.98
 2,200 7.98 8.06 7.74 0 0 0
18/07/2022
7.98
 800 7.98 7.98 7.98 0 0 0
15/07/2022
7.98
 2,200 8.06 8.06 7.98 0 0 0
14/07/2022
8.06
 300 7.90 8.06 7.82 0 0 0
13/07/2022
7.90
 4,800 7.82 7.90 7.82 0 0 0
12/07/2022
7.82
 10,291 8.53 8.53 7.74 0 0 0
11/07/2022
8.53
 100 7.82 8.53 8.53 0 0 0
08/07/2022
7.82
 100 7.82 7.82 7.82 0 0 0
07/07/2022
7.82
 1,100 7.90 8.53 7.27 0 0 0
06/07/2022
7.90
 3,800 7.90 7.90 7.90 0 0 0
05/07/2022
7.90
 2,000 7.90 7.90 7.90 0 0 0
04/07/2022
7.90
 0 7.90 7.90 7.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |