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)
08/02/2022
13.14
 1,201 14.16 14.16 13.14 0 0 0
07/02/2022
14.16
 2 14.16 14.16 14.16 0 0 0
28/01/2022
14.16
 700 13.61 14.16 13.61 0 0 0
27/01/2022
13.61
 510 14.08 14.08 13.14 0 0 0
26/01/2022
14.08
 0 14.08 14.08 14.08 0 0 0
25/01/2022
14.08
 0 14.08 14.08 14.08 0 0 0
24/01/2022
14.08
 6,200 12.91 14.08 12.91 0 0 0
21/01/2022
12.91
 3,700 14.31 14.31 12.91 0 0 0
20/01/2022
14.31
 5,200 13.06 14.31 12.59 2,000 0 0.0
19/01/2022
13.06
 800 13.61 13.61 13.06 0 0 0
18/01/2022
13.61
 0 13.61 13.61 13.61 0 0 0
17/01/2022
13.61
 3,700 14.31 14.31 13.38 3,300 0 0.1
14/01/2022
14.31
 2,000 14.39 14.39 14.31 0 0 0
13/01/2022
14.39
 100 15.02 15.02 14.39 0 0 0
12/01/2022
15.02
 7,400 13.69 15.02 14.00 0 0 0
11/01/2022
13.69
 23,500 13.85 14.08 13.61 0 0 0
10/01/2022
13.85
 7,316 13.92 13.92 13.30 0 0 0
07/01/2022
13.92
 1,105 15.02 15.02 13.85 0 0 0
06/01/2022
15.02
 600 15.10 15.10 15.02 0 0 0
05/01/2022
15.10
 53,401 15.49 15.49 14.00 0 0 0
04/01/2022
15.49
 20,100 15.80 15.80 14.24 0 0 0
31/12/2021
15.80
 20,000 14.39 15.80 13.30 0 0 0
30/12/2021
14.39
 12,300 13.14 14.39 12.59 0 0 0
29/12/2021
13.14
 2,600 13.30 13.30 12.52 0 0 0
28/12/2021
13.30
 0 13.30 13.30 13.30 0 0 0
27/12/2021
13.30
 0 13.30 13.30 13.30 0 0 0
24/12/2021
13.30
 600 13.45 13.45 13.30 0 0 0
23/12/2021
13.45
 0 13.45 13.45 13.45 0 0 0
22/12/2021
13.45
 0 13.45 13.45 13.45 0 0 0
21/12/2021
13.45
 500 12.99 13.45 13.45 0 0 0
20/12/2021
12.99
 3,000 13.06 13.06 12.52 0 0 0
17/12/2021
13.06
 2,800 13.14 13.14 13.06 0 0 0
16/12/2021
13.14
 8,800 13.14 13.14 12.67 0 0 0
15/12/2021
13.14
 1,600 13.06 13.14 12.83 0 0 0
14/12/2021
13.06
 900 13.06 13.06 12.28 0 0 0
13/12/2021
13.06
 4,400 12.83 13.06 12.67 0 0 0
10/12/2021
12.83
 1,400 13.06 13.06 12.20 0 0 0
09/12/2021
13.06
 0 13.06 13.06 13.06 0 0 0
08/12/2021
13.06
 2,300 13.06 13.06 12.52 0 0 0
07/12/2021
13.06
 913 13.14 13.14 12.59 0 0 0
06/12/2021
13.14
 200 13.30 13.30 13.14 0 0 0
03/12/2021
13.30
 100 13.92 13.92 13.30 0 0 0
02/12/2021
13.92
 15,500 12.99 14.08 12.75 0 0 0
01/12/2021
12.99
 2,200 13.14 13.14 12.91 0 0 0
30/11/2021
13.14
 1,000 13.14 13.69 13.14 0 0 0
29/11/2021
13.14
 300 13.14 13.14 12.59 0 0 0
26/11/2021
13.14
 2,000 13.22 13.22 12.67 300 0 0.0
25/11/2021
13.22
 2,100 13.30 13.30 13.22 0 0 0
24/11/2021
13.30
 9,300 12.99 13.45 12.91 0 0 0
23/11/2021
12.99
 800 12.99 13.06 12.75 0 0 0
22/11/2021
12.99
 3,410 13.30 13.30 12.12 0 0 0
19/11/2021
13.30
 300 13.30 13.30 13.22 0 0 0
18/11/2021
13.30
 1,200 13.69 13.69 12.59 0 0 0
17/11/2021
13.69
 2,010 14.31 14.31 13.69 0 0 0
16/11/2021
14.31
 17,700 13.38 14.63 13.06 0 0 0
15/11/2021
13.38
 3,500 13.38 13.38 13.06 0 0 0
12/11/2021
13.38
 1,600 13.30 13.45 13.30 0 0 0
11/11/2021
13.30
 7,400 13.45 13.53 13.30 0 0 0
10/11/2021
13.45
 19,700 13.45 13.92 12.99 0 0 0
09/11/2021
13.45
 4,800 13.45 13.45 12.99 0 0 0
08/11/2021
13.45
 1,015 13.45 13.45 12.91 0 0 0
05/11/2021
13.45
 4,701 12.99 13.45 12.91 0 0 0
04/11/2021
12.99
 5,100 13.53 13.53 12.99 0 0 0
03/11/2021
13.53
 3,300 13.61 13.69 13.53 0 0 0
02/11/2021
13.61
 3,500 13.38 13.69 13.30 0 0 0
01/11/2021
13.38
 11,001 13.53 13.53 12.91 0 0 0
29/10/2021
13.53
 400 13.53 13.53 13.30 0 0 0
28/10/2021
13.53
 1,200 13.61 13.61 13.53 0 0 0
27/10/2021
13.61
 14,000 13.53 14.08 13.53 0 0 0
26/10/2021
13.53
 4,500 13.61 13.61 12.99 0 0 0
25/10/2021
13.61
 7,400 13.14 13.69 12.91 0 0 0
22/10/2021
13.14
 6,400 14.16 14.16 12.91 0 0 0
21/10/2021
14.16
 33,500 15.18 15.18 13.69 0 0 0
20/10/2021
15.18
 1,300 14.00 15.18 14.00 0 0 0
19/10/2021
14.00
 7,500 12.91 14.00 13.30 0 0 0
18/10/2021
12.91
 35,400 11.73 12.91 11.73 0 0 0
15/10/2021
11.73
 800 11.42 11.73 11.34 0 0 0
14/10/2021
11.42
 3,000 11.42 11.42 11.42 0 0 0
13/10/2021
11.42
 4,400 11.42 11.42 11.42 0 0 0
12/10/2021
11.42
 2,400 11.26 11.42 11.34 0 0 0
11/10/2021
11.26
 1,400 11.11 11.58 11.19 0 0 0
08/10/2021
11.11
 2,100 11.66 11.66 11.03 0 0 0
07/10/2021
11.66
 2,500 11.66 11.66 11.26 0 0 0
06/10/2021
11.66
 2,000 11.81 11.81 11.50 0 0 0
05/10/2021
11.81
 6,000 10.95 11.97 11.11 0 0 0
04/10/2021
10.95
 2,700 10.95 10.95 10.25 0 0 0
01/10/2021
10.95
 0 10.95 10.95 10.95 0 0 0
30/09/2021
10.95
 1,100 10.95 10.95 10.79 0 0 0
29/09/2021
10.95
 300 10.95 10.95 10.95 0 0 0
28/09/2021
10.95
 5,900 11.58 11.58 10.95 0 0 0
27/09/2021
11.58
 900 10.95 11.58 10.72 0 0 0
24/09/2021
10.95
 100 10.95 10.95 10.95 0 0 0
23/09/2021
10.95
 3,100 10.95 10.95 10.95 0 0 0
22/09/2021
10.95
 4,700 11.11 11.66 10.40 0 0 0
21/09/2021
11.11
 0 11.11 11.11 11.11 0 0 0
20/09/2021
11.11
 3,031 11.03 11.11 10.79 0 0 0
17/09/2021
11.03
 11,700 11.66 11.66 10.56 0 0 0
16/09/2021
11.66
 1,800 12.91 12.91 11.66 0 0 0
15/09/2021
12.91
 1,000 12.12 13.30 11.73 0 0 0
14/09/2021
12.12
 3,549 11.03 12.12 12.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |