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)
13/09/2021
11.03
 559,600 10.09 11.03 10.17 0 0 0
10/09/2021
10.09
 0 10.09 10.09 10.09 0 0 0
09/09/2021
10.09
 2,300 9.47 10.09 9.47 0 0 0
08/09/2021
9.47
 700 9.54 9.62 9.39 0 0 0
07/09/2021
9.54
 301 9.78 9.78 9.54 0 0 0
06/09/2021
9.78
 400 9.47 9.78 9.78 0 0 0
01/09/2021
9.47
 1,000 9.31 9.47 9.39 0 0 0
31/08/2021
9.31
 300 9.47 9.47 9.23 0 0 0
30/08/2021
9.47
 1,200 9.15 9.47 9.15 0 0 0
27/08/2021
9.15
 0 9.15 9.15 9.15 0 0 0
26/08/2021
9.15
 0 9.15 9.15 9.15 0 0 0
25/08/2021
9.15
 0 9.15 9.15 9.15 0 0 0
24/08/2021
9.15
 0 9.15 9.15 9.15 0 0 0
23/08/2021
9.15
 0 9.15 9.15 9.15 0 0 0
20/08/2021
9.15
 0 9.15 9.15 9.15 0 0 0
19/08/2021
9.15
 3,000 9.23 9.23 9.15 0 0 0
18/08/2021
9.23
 0 9.23 9.23 9.23 0 0 0
17/08/2021
9.23
 0 9.23 9.23 9.23 0 0 0
16/08/2021
9.23
 0 9.23 9.23 9.23 0 0 0
13/08/2021
9.23
 100 9.23 9.23 9.23 0 0 0
12/08/2021
9.23
 300 9.15 9.23 9.15 0 0 0
11/08/2021
9.15
 100 9.00 9.15 9.15 0 0 0
10/08/2021
9.00
 200 9.23 9.23 9.00 0 0 0
09/08/2021
9.23
 0 9.23 9.23 9.23 0 0 0
06/08/2021
9.23
 200 9.00 9.23 9.23 0 0 0
05/08/2021
9.00
 0 9.00 9.00 9.00 0 0 0
04/08/2021
9.00
 0 9.00 9.00 9.00 0 0 0
03/08/2021
9.00
 510 9.00 9.23 9.00 0 0 0
02/08/2021
9.00
 0 9.00 9.00 9.00 0 0 0
30/07/2021
9.00
 0 9.00 9.00 9.00 0 0 0
29/07/2021
9.00
 200 9.23 9.23 9.00 0 0 0
28/07/2021
9.23
 621 9.07 9.23 9.23 0 0 0
27/07/2021
9.07
 0 9.07 9.07 9.07 0 0 0
26/07/2021
9.07
 0 9.07 9.07 9.07 0 0 0
23/07/2021
9.07
 500 9.00 9.07 9.07 0 0 0
22/07/2021
9.00
 0 9.00 9.00 9.00 0 0 0
21/07/2021
9.00
 100 8.68 9.00 9.00 0 0 0
20/07/2021
8.68
 110 9.39 9.39 8.68 0 0 0
19/07/2021
9.39
 4,110 8.84 9.39 8.92 0 0 0
16/07/2021
8.84
 0 8.84 8.84 8.84 0 0 0
15/07/2021
8.84
 0 8.84 8.84 8.84 0 0 0
14/07/2021
8.84
 200 8.84 8.84 8.53 0 0 0
13/07/2021
8.84
 700 8.60 8.84 8.60 0 0 0
12/07/2021
8.60
 300 8.68 8.68 8.60 0 0 0
09/07/2021
8.68
 500 9.00 9.00 8.68 0 0 0
08/07/2021
9.00
 0 9.00 9.00 9.00 0 0 0
07/07/2021
9.00
 2,200 9.00 9.00 9.00 0 0 0
06/07/2021
9.00
 100 9.00 9.00 9.00 0 0 0
05/07/2021
9.00
 1,100 9.07 9.07 9.00 0 0 0
02/07/2021
9.07
 580 8.76 9.07 9.00 0 0 0
01/07/2021
8.76
 265 8.53 8.76 8.60 0 0 0
30/06/2021
8.53
 3,300 9.15 9.15 8.53 0 0 0
29/06/2021
9.15
 1,100 9.07 9.15 9.15 0 100 -0.0
28/06/2021
9.07
 900 9.07 9.39 8.60 0 0 0
25/06/2021
9.07
 400 9.00 9.15 9.07 0 0 0
24/06/2021
9.00
 600 9.07 9.31 9.00 0 0 0
23/06/2021
9.07
 1,900 8.84 9.23 8.84 0 0 0
22/06/2021
8.84
 550 9.07 9.31 8.60 100 0 0.0
21/06/2021
9.07
 2,603 9.00 9.07 8.76 0 0 0
18/06/2021
9.00
 5,200 8.76 9.00 8.76 0 0 0
17/06/2021
8.76
 1,700 9.00 9.23 8.37 0 0 0
16/06/2021
9.00
 1,300 9.31 9.31 9.00 100 0 0.0
15/06/2021
9.31
 8,700 9.47 9.47 8.53 200 0 0.0
14/06/2021
9.47
 12,934 9.47 10.40 8.68 134 500 -0.0
11/06/2021
9.47
 2,550 9.39 10.33 9.47 50 0 0.0
10/06/2021
9.39
 150 10.01 10.01 9.39 50 0 0.0
09/06/2021
10.01
 100 10.33 10.33 10.01 0 0 0
08/06/2021
10.33
 4,900 11.26 11.26 10.17 0 0 0
07/06/2021
11.26
 100 12.52 12.52 11.26 0 0 0
04/06/2021
12.52
 0 12.52 12.52 12.52 0 0 0
03/06/2021
12.52
 0 12.52 12.52 12.52 0 0 0
02/06/2021
12.52
 0 12.52 12.52 12.52 0 0 0
01/06/2021
12.52
 0 12.52 12.52 12.52 0 0 0
31/05/2021
12.52
 0 12.52 12.52 12.52 0 0 0
28/05/2021
12.52
 0 12.52 12.52 12.52 0 0 0
27/05/2021
12.52
 0 12.52 12.52 12.52 0 0 0
26/05/2021
12.52
 100 12.91 12.91 12.52 100 0 0.0
25/05/2021
12.91
 0 12.91 12.91 12.91 0 0 0
24/05/2021
12.91
 0 12.91 12.91 12.91 0 0 0
21/05/2021
12.91
 0 12.91 12.91 12.91 0 0 0
20/05/2021
12.91
 100 12.52 12.91 12.91 0 0 0
19/05/2021
12.52
 0 12.52 12.52 12.52 0 0 0
18/05/2021
12.52
 0 12.52 12.52 12.52 0 0 0
17/05/2021
12.52
 0 12.52 12.52 12.52 0 0 0
14/05/2021
12.52
 0 12.52 12.52 12.52 0 0 0
13/05/2021: Cổ tức tiền mặt tỉ lệ: 6.5%
13/05/2021
12.52
 100 11.62 12.52 12.52 0 0 0
12/05/2021
11.62
 800 10.79 11.62 10.72 100 0 0.0
11/05/2021
10.79
 100 10.64 10.79 10.79 0 0 0
10/05/2021
10.64
 100 10.64 10.64 10.64 0 0 0
07/05/2021
10.64
 0 10.64 10.64 10.64 0 0 0
06/05/2021
10.64
 100 10.57 10.64 10.64 0 0 0
05/05/2021
10.57
 100 11.54 11.54 10.57 0 0 0
04/05/2021
11.54
 0 11.54 11.54 11.54 0 0 0
29/04/2021
11.54
 200 11.17 11.54 11.17 0 0 0
28/04/2021
11.17
 800 10.49 11.17 9.52 0 0 0
27/04/2021
10.49
 220 11.24 11.24 10.12 0 0 0
26/04/2021
11.24
 0 11.24 11.24 11.24 0 0 0
23/04/2021
11.24
 100 11.62 11.62 11.24 0 0 0
22/04/2021
11.62
 100 11.24 11.62 11.62 0 0 0
20/04/2021
11.24
 100 11.24 11.24 11.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |