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
(2024-10-23) 		-0.30 -3.41% 2,899 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
(2024-08-26) 		-0.50 -5.56% 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
(2023-11-28) 		0.04 0.51% 152,210 0 0
7.81
10.10
8.50
24 tháng
(2022-12-05) 		1.74 25.77% 764,840 -112 -0.0
6.17
10.13
8.50
36 tháng
(2021-12-08) 		-4.56 -34.93% 2,485,909 33,988 0.5
4.56
15.80
8.50
60 tháng
(2019-12-19) 		-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)
01/07/2022
7.90
 300 7.90 7.90 7.82 0 0 0
30/06/2022
7.90
 0 7.90 7.90 7.90 0 0 0
29/06/2022
7.90
 0 7.90 7.90 7.90 0 0 0
28/06/2022
7.90
 6,700 8.21 8.29 7.51 0 0 0
27/06/2022
8.21
 2,200 7.51 8.21 7.04 0 0 0
24/06/2022
7.51
 108 7.51 7.51 7.51 0 0 0
23/06/2022
7.51
 1,700 7.67 7.67 7.43 100 0 0.0
22/06/2022
7.67
 200 7.43 7.67 7.67 0 0 0
21/06/2022
7.43
 2,402 7.67 7.67 7.04 0 0 0
20/06/2022
7.67
 9,400 7.67 7.67 7.20 0 0 0
17/06/2022
7.67
 7,600 8.21 8.21 7.43 100 0 0.0
16/06/2022
8.21
 300 8.21 8.37 8.21 0 0 0
15/06/2022
8.21
 4,400 8.60 8.60 7.82 0 0 0
14/06/2022
8.60
 4,900 9.47 9.47 8.60 0 0 0
13/06/2022
9.47
 0 9.47 9.47 9.47 0 0 0
10/06/2022
9.47
 900 9.47 9.62 9.47 0 0 0
09/06/2022
9.47
 1,200 9.39 9.47 9.31 0 0 0
08/06/2022
9.39
 3,200 9.31 9.47 9.31 0 400 -0.0
07/06/2022
9.31
 1,100 9.07 9.31 9.31 0 0 0
06/06/2022
9.07
 5,600 9.39 9.39 8.76 0 0 0
03/06/2022
9.39
 300 9.54 9.78 9.39 0 0 0
02/06/2022
9.54
 1,200 10.09 10.09 9.54 0 0 0
01/06/2022
10.09
 0 10.09 10.09 10.09 0 0 0
31/05/2022
10.09
 800 10.33 10.33 9.62 0 0 0
30/05/2022
10.33
 2,900 9.54 10.40 9.62 0 0 0
27/05/2022
9.54
 0 9.54 9.54 9.54 0 0 0
26/05/2022
9.54
 400 9.47 9.62 9.47 0 0 0
25/05/2022
9.47
 2,000 9.47 9.47 9.39 0 0 0
24/05/2022
9.47
 0 9.47 9.47 9.47 0 0 0
23/05/2022
9.47
 300 9.15 9.47 9.15 0 0 0
20/05/2022
9.15
 800 9.07 9.15 9.00 0 0 0
19/05/2022
9.07
 800 9.54 9.54 9.07 0 0 0
18/05/2022
9.54
 1,200 9.62 9.62 8.84 0 0 0
17/05/2022
9.62
 100 9.15 9.62 9.62 0 0 0
16/05/2022
9.15
 2,200 8.68 9.23 9.07 0 0 0
13/05/2022
8.68
 700 9.15 9.15 8.68 200 0 0.0
12/05/2022
9.15
 500 9.31 9.31 9.15 0 0 0
11/05/2022
9.31
 0 9.31 9.31 9.31 0 0 0
10/05/2022
9.31
 300 8.84 9.31 9.31 0 0 0
09/05/2022
8.84
 7,700 9.78 9.78 8.84 0 0 0
06/05/2022
9.78
 3,800 9.78 9.78 9.31 0 0 0
05/05/2022
9.78
 1,800 9.78 9.86 9.70 0 0 0
04/05/2022
9.78
 200 9.86 9.86 9.62 100 0 0.0
29/04/2022
9.86
 5,400 9.23 9.86 9.47 0 0 0
28/04/2022
9.23
 20,600 9.78 10.09 9.00 100 0 0.0
27/04/2022
9.78
 200 9.86 9.86 9.78 0 0 0
26/04/2022
9.86
 1,500 10.25 10.64 9.23 200 0 0.0
25/04/2022
10.25
 100 9.78 10.25 10.25 0 0 0
22/04/2022
9.78
 15,800 9.93 10.25 9.00 100 0 0.0
21/04/2022
9.93
 11,300 10.87 10.87 9.86 800 0 0.0
20/04/2022
10.87
 37,400 10.95 10.95 10.01 18,700 0 0.2
19/04/2022
10.95
 22,600 10.95 11.11 10.79 0 0 0
18/04/2022
10.95
 9,000 11.81 11.81 10.95 0 0 0
15/04/2022
11.81
 4,700 12.12 12.12 11.81 0 0 0
14/04/2022
12.12
 2,900 12.20 12.20 12.05 0 0 0
13/04/2022
12.20
 500 12.05 12.28 12.20 0 0 0
12/04/2022
12.05
 11,700 12.20 12.20 11.73 5,000 0 0.1
08/04/2022
12.20
 500 12.52 12.52 12.20 0 0 0
07/04/2022
12.52
 3,800 12.75 12.75 12.52 0 0 0
06/04/2022
12.75
 5,000 12.91 12.99 12.75 0 0 0
05/04/2022
12.91
 5,500 12.83 12.99 12.83 0 0 0
04/04/2022
12.83
 6,313 12.59 12.83 12.59 0 0 0
01/04/2022
12.59
 16,600 12.75 12.75 12.59 0 0 0
31/03/2022
12.75
 6,314 12.91 12.99 12.75 0 0 0
30/03/2022
12.91
 12,500 12.83 13.14 12.75 0 0 0
29/03/2022
12.83
 13,200 13.14 13.14 12.83 0 0 0
28/03/2022
13.14
 5,700 13.14 13.14 12.83 0 0 0
25/03/2022
13.14
 11,100 12.99 13.30 12.91 0 0 0
24/03/2022
12.99
 6,000 13.14 13.14 12.91 0 0 0
23/03/2022
13.14
 8,300 13.22 13.22 13.06 0 0 0
22/03/2022
13.22
 6,000 13.22 13.45 12.83 0 0 0
21/03/2022
13.22
 18,500 13.38 13.38 12.83 0 0 0
18/03/2022
13.38
 11,500 13.53 13.85 13.22 0 0 0
17/03/2022
13.53
 5,614 13.14 13.69 13.14 0 0 0
16/03/2022
13.14
 35,300 13.45 13.45 13.14 4,100 0 0.1
15/03/2022
13.45
 5,500 13.69 13.69 13.45 0 200 -0.0
14/03/2022
13.69
 3,100 13.92 13.92 13.45 0 300 -0.0
11/03/2022
13.92
 143,000 13.69 14.86 13.61 300 0 0.0
10/03/2022
13.69
 17,300 13.85 13.85 13.53 0 0 0
09/03/2022
13.85
 24,914 13.45 14.16 13.53 200 0 0.0
08/03/2022
13.45
 37,800 13.92 14.00 13.38 0 0 0
07/03/2022
13.92
 33,400 13.38 14.08 13.61 0 0 0
04/03/2022
13.38
 47,305 13.92 13.92 13.30 0 0 0
03/03/2022
13.92
 27,500 14.08 14.16 13.53 200 0 0.0
02/03/2022
14.08
 45,400 14.00 14.31 13.30 0 800 -0.0
01/03/2022
14.00
 60,800 15.49 15.49 14.00 300 0 0.0
28/02/2022
15.49
 129,300 15.49 15.49 14.00 300 0 0.0
25/02/2022
15.49
 92,111 14.78 16.19 13.69 500 0 0.0
24/02/2022
14.78
 162,003 13.45 14.78 13.45 700 300 0.0
23/02/2022
13.45
 22,200 13.06 13.53 12.91 0 0 0
22/02/2022
13.06
 2,100 12.99 13.06 12.75 0 0 0
21/02/2022
12.99
 1,200 12.83 12.99 12.59 0 0 0
18/02/2022
12.83
 300 13.22 13.22 12.75 0 0 0
17/02/2022
13.22
 100 12.99 13.22 13.22 0 0 0
16/02/2022
12.99
 10,000 13.14 13.45 12.52 0 0 0
15/02/2022
13.14
 700 13.14 13.14 12.99 0 0 0
14/02/2022
13.14
 18,500 12.83 13.45 12.91 0 0 0
11/02/2022
12.83
 401 12.91 12.91 12.83 0 0 0
10/02/2022
12.91
 5,402 13.14 13.92 12.91 0 0 0
09/02/2022
13.14
 1,100 13.14 13.14 13.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |