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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |