CTCP Xăng dầu Dầu khí Phú Yên (ppy)

9.10
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
(2024-08-20) 		0 0% 6,100 0 0
9
9.30
9.10
2 tháng
(2024-07-22) 		-0.30 -3.19% 29,300 0 0
9
10.10
9.10
3 tháng
(2024-06-21) 		-0.40 -4.21% 30,100 0 0
8.80
10.10
9.10
6 tháng
(2024-03-25) 		-0.01 -0.08% 105,200 0 0
8.36
10.10
9.10
12 tháng
(2023-09-25) 		0.46 5.29% 259,000 0 0
7.81
10.10
9.10
24 tháng
(2022-09-30) 		-0.11 -1.18% 827,422 -1,512 -0.0
4.56
10.13
9.10
36 tháng
(2021-10-05) 		-2.71 -22.96% 2,735,949 34,288 0.5
4.56
15.80
9.10
60 tháng
(2019-10-16) 		-3.97 -30.40% 3,470,763 35,522 0.5
4.56
18.46
9.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/02/2023
7.60
 101 7.35 7.60 7.60 0 0 0
13/02/2023
7.35
 192 7.60 7.60 7.35 0 0 0
10/02/2023
7.60
 2,326 7.86 7.86 7.52 0 0 0
09/02/2023
7.86
 1,920 7.35 7.86 7.35 0 100 -0.0
08/02/2023
7.35
 0 7.35 7.35 7.35 0 0 0
07/02/2023
7.35
 200 7.94 7.94 7.27 0 0 0
06/02/2023
7.94
 100 7.52 7.94 7.94 0 0 0
03/02/2023
7.52
 0 7.52 7.52 7.52 0 0 0
02/02/2023
7.52
 1,213 8.11 8.11 7.52 0 0 0
01/02/2023
8.11
 0 8.11 8.11 8.11 0 0 0
31/01/2023
8.11
 11,851 7.43 8.11 7.77 0 12 -0.0
30/01/2023
7.43
 5,800 6.76 7.43 7.43 0 0 0
27/01/2023
6.76
 2,780 6.17 6.76 6.67 0 0 0
19/01/2023
6.17
 824 6.59 6.59 6.17 0 0 0
18/01/2023
6.59
 4,100 6.67 6.67 6.08 0 0 0
17/01/2023
6.67
 600 6.67 6.67 6.67 0 0 0
16/01/2023
6.67
 0 6.67 6.67 6.67 0 0 0
13/01/2023
6.67
 0 6.67 6.67 6.67 0 0 0
12/01/2023
6.67
 1,700 6.17 6.67 6.67 0 0 0
11/01/2023
6.17
 100 6.76 6.76 6.17 0 0 0
10/01/2023
6.76
 0 6.76 6.76 6.76 0 0 0
09/01/2023
6.76
 100 6.59 6.76 6.76 0 0 0
06/01/2023
6.59
 0 6.59 6.59 6.59 0 0 0
05/01/2023
6.59
 0 6.59 6.59 6.59 0 0 0
04/01/2023
6.59
 0 6.59 6.59 6.59 0 0 0
03/01/2023
6.59
 800 6.67 6.67 6.59 0 0 0
30/12/2022
6.67
 200 6.42 6.67 6.67 0 0 0
29/12/2022
6.42
 0 6.42 6.42 6.42 0 0 0
28/12/2022
6.42
 0 6.42 6.42 6.42 0 0 0
27/12/2022
6.42
 0 6.42 6.42 6.42 0 0 0
26/12/2022
6.42
 200 6.76 6.76 6.42 0 0 0
23/12/2022
6.76
 0 6.76 6.76 6.76 0 0 0
22/12/2022
6.76
 0 6.76 6.76 6.76 0 0 0
21/12/2022
6.76
 0 6.76 6.76 6.76 0 0 0
20/12/2022
6.76
 0 6.76 6.76 6.76 0 0 0
19/12/2022
6.76
 0 6.76 6.76 6.76 0 0 0
16/12/2022
6.76
 0 6.76 6.76 6.76 0 0 0
15/12/2022
6.76
 0 6.76 6.76 6.76 0 0 0
14/12/2022
6.76
 0 6.76 6.76 6.76 0 0 0
13/12/2022
6.76
 1,400 6.84 6.84 6.17 0 0 0
12/12/2022
6.84
 300 6.76 7.18 6.25 0 0 0
09/12/2022
6.76
 1,400 7.43 7.43 6.76 0 0 0
08/12/2022
7.43
 400 6.76 7.43 6.67 0 0 0
07/12/2022
6.76
 0 6.76 6.76 6.76 0 0 0
06/12/2022
6.76
 0 6.76 6.76 6.76 0 0 0
05/12/2022
6.76
 100 6.76 6.76 6.76 0 0 0
02/12/2022
6.76
 1,700 6.76 6.76 6.76 0 0 0
01/12/2022
6.76
 1,000 6.76 6.76 6.76 0 0 0
30/11/2022
6.76
 2,400 6.76 6.76 6.08 0 0 0
29/11/2022
6.76
 200 6.76 6.76 6.76 0 0 0
28/11/2022
6.76
 2,240 6.34 6.76 6.76 0 0 0
25/11/2022
6.34
 700 5.83 6.34 6.34 0 0 0
24/11/2022
5.83
 0 5.83 5.83 5.83 0 0 0
23/11/2022
5.83
 1,300 5.74 5.83 5.83 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |