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)
04/07/2023
5.79
 11,000 5.79 5.79 5.79 0 0 0
03/07/2023
5.79
 1,000 5.79 5.79 5.79 0 0 0
30/06/2023
4.13
 3,700 4.01 4.13 4.01 0 0 0
29/06/2023
5.79
 1,100 5.85 5.85 5.79 0 0 0
28/06/2023
5.85
 1,000 5.85 5.85 5.85 0 0 0
27/06/2023
5.85
 1,033 5.85 5.85 5.85 0 0 0
26/06/2023
5.91
 4,700 5.85 5.91 5.85 0 0 0
23/06/2023
5.85
 1,006 5.85 5.91 5.85 0 0 0
22/06/2023
5.85
 579 5.85 5.85 5.85 0 0 0
21/06/2023
5.85
 3,000 5.91 5.91 5.62 0 0 0
20/06/2023
4.13
 3,700 4.01 4.13 4.01 0 0 0
19/06/2023
5.62
 8,600 5.62 5.62 5.62 0 0 0
16/06/2023
5.62
 4,050 5.62 5.62 5.62 0 0 0
15/06/2023
5.62
 2,200 5.62 5.62 5.62 0 0 0
14/06/2023
5.68
 2,900 5.62 5.68 5.62 0 0 0
13/06/2023
4.13
 3,700 4.01 4.13 4.01 0 0 0
12/06/2023
5.45
 933 5.45 5.45 5.45 0 0 0
09/06/2023
5.50
 1,924 5.45 5.50 5.45 0 0 0
08/06/2023
5.45
 1,000 5.45 5.45 5.45 0 0 0
07/06/2023
5.45
 852 5.50 5.50 5.45 0 0 0
06/06/2023
5.50
 401 5.50 5.50 5.50 0 0 0
05/06/2023
5.50
 200 5.50 5.50 5.50 0 0 0
02/06/2023
5.50
 100 5.50 5.50 5.50 0 0 0
01/06/2023
5.50
 100 5.50 5.50 5.50 0 0 0
31/05/2023
5.33
 4,100 5.33 5.33 5.33 0 0 0
30/05/2023
5.33
 1,116 5.28 5.45 5.28 0 0 0
29/05/2023
5.28
 2,500 5.28 5.28 5.28 0 0 0
26/05/2023
5.28
 1,100 5.45 5.45 5.28 0 0 0
25/05/2023
5.73
 0 5.73 5.73 5.73 0 0 0
24/05/2023
5.73
 0 5.73 5.73 5.73 0 0 0
23/05/2023
5.73
 500 5.85 5.85 5.73 0 0 0
22/05/2023
5.85
 2,100 5.50 5.85 5.50 0 0 0
19/05/2023
6.02
 0 6.02 6.02 6.02 0 0 0
18/05/2023: Cổ tức tiền mặt tỉ lệ: 10%
18/05/2023
6.02
 410 5.68 6.02 5.68 0 0 0
17/05/2023
5.73
 2,101 5.73 5.79 5.53 0 0 0
16/05/2023
5.73
 14,944 5.73 5.89 5.73 0 0 0
15/05/2023
5.73
 4,042 5.47 5.84 5.47 0 0 0
12/05/2023
5.47
 490 5.47 5.47 5.47 0 0 0
11/05/2023
5.68
 723 5.68 5.68 5.68 0 0 0
10/05/2023
5.68
 900 5.73 5.73 5.68 0 0 0
09/05/2023
5.73
 246 5.53 5.73 5.53 0 0 0
08/05/2023
5.53
 4,113 5.11 5.58 5.11 0 0 0
05/05/2023
5.11
 5,806 4.95 5.27 4.95 0 0 0
28/04/2023
4.90
 2,900 4.90 4.90 4.90 0 0 0
27/04/2023
4.80
 21,280 4.95 4.95 4.80 0 0 0
26/04/2023
5.32
 0 5.32 5.32 5.32 0 0 0
25/04/2023
5.32
 0 5.32 5.32 5.32 0 0 0
24/04/2023
5.32
 0 5.32 5.32 5.32 0 0 0
21/04/2023
5.32
 100 5.32 5.32 5.32 0 0 0
20/04/2023
5.32
 100 5.32 5.32 5.32 0 0 0
19/04/2023
5.32
 430 5.32 5.32 5.32 0 0 0
18/04/2023
5.32
 2,006 5.21 5.32 5.21 0 0 0
17/04/2023
4.85
 100 4.85 4.85 4.85 0 0 0
14/04/2023
4.85
 1,300 4.90 4.90 4.85 0 0 0
13/04/2023
4.90
 0 4.90 4.90 4.90 0 0 0
12/04/2023
4.90
 668 4.90 4.90 4.90 0 0 0
11/04/2023
4.85
 50 4.85 4.85 4.85 0 0 0
10/04/2023
4.74
 431 4.74 4.74 4.74 0 0 0
07/04/2023
4.85
 0 4.85 4.85 4.85 0 0 0
06/04/2023
4.85
 0 4.85 4.85 4.85 0 0 0
05/04/2023
4.85
 0 4.85 4.85 4.85 0 0 0
04/04/2023
4.85
 0 4.85 4.85 4.85 0 0 0
03/04/2023
4.85
 100 4.85 4.85 4.85 0 0 0
31/03/2023
4.85
 0 4.85 4.85 4.85 0 0 0
30/03/2023
4.85
 0 4.85 4.85 4.85 0 0 0
29/03/2023
4.85
 2,000 4.85 4.85 4.80 0 0 0
28/03/2023
5.32
 100 5.32 5.32 5.32 0 0 0
27/03/2023
4.90
 525 4.64 4.90 4.64 0 0 0
24/03/2023
4.90
 27,100 4.59 4.90 4.59 0 0 0
23/03/2023
4.48
 1,700 4.43 4.48 4.43 0 0 0
22/03/2023
4.85
 2,150 4.85 4.85 4.85 0 0 0
21/03/2023
4.85
 0 4.85 4.85 4.85 0 0 0
20/03/2023
4.85
 0 4.85 4.85 4.85 0 0 0
17/03/2023
4.85
 12 4.85 4.85 4.85 0 0 0
16/03/2023
4.85
 12 4.85 4.85 4.85 0 0 0
15/03/2023
4.85
 100 4.85 4.85 4.85 0 0 0
14/03/2023
4.59
 100 4.59 4.59 4.59 0 0 0
13/03/2023
4.54
 1,300 4.85 4.85 4.54 0 0 0
10/03/2023
4.85
 3,804 4.80 4.85 4.74 0 0 0
09/03/2023
4.43
 405 4.43 4.43 4.43 0 0 0
08/03/2023
4.85
 66 4.85 4.85 4.85 0 0 0
07/03/2023
4.85
 100 4.85 4.85 4.85 0 0 0
06/03/2023
4.69
 201 4.69 4.69 4.69 0 0 0
03/03/2023
4.69
 0 4.69 4.69 4.69 0 0 0
02/03/2023
4.69
 0 4.69 4.69 4.69 0 0 0
01/03/2023
4.69
 800 4.64 4.69 4.59 0 0 0
28/02/2023
5.06
 0 5.06 5.06 5.06 0 0 0
27/02/2023
5.06
 0 5.06 5.06 5.06 0 0 0
24/02/2023
5.06
 10 5.06 5.06 5.06 0 0 0
23/02/2023
5.06
 0 5.06 5.06 5.06 0 0 0
22/02/2023
5.06
 0 5.06 5.06 5.06 0 0 0
21/02/2023
5.06
 7,600 4.74 5.06 4.74 0 0 0
20/02/2023
4.74
 5,600 4.74 4.74 4.74 0 0 0
17/02/2023
4.64
 5,265 4.43 4.64 4.33 0 0 0
16/02/2023
4.54
 800 4.54 4.54 4.54 0 0 0
15/02/2023
4.69
 0 4.69 4.69 4.69 0 0 0
14/02/2023
4.69
 101 4.69 4.69 4.69 0 0 0
13/02/2023
4.54
 192 4.54 4.54 4.54 0 0 0
10/02/2023
4.69
 2,326 4.85 4.85 4.64 0 0 0
09/02/2023
4.85
 1,920 4.54 4.85 4.54 0 100 0.0

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