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)
26/11/2021
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
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

Chính sách bảo mật | Điều khoản sử dụng |