Petrovietnam Oil Phu Yen JSC (HNX:PPY)
Vietnam · Delayed Price · Currency is VND 8,700.00
+100.00 (1.16%)
At close: Apr 7, 2026
HNX:PPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | -1.15% | 264 |
| Apr 3, 2026 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | - | 635 |
| Apr 2, 2026 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 1.16% | 127 |
| Apr 1, 2026 | 9,000.00 | 9,000.00 | 8,600.00 | 8,600.00 | 8,600.00 | -4.44% | 1,000 |
| Mar 31, 2026 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | -1.10% | 5,490 |
| Mar 27, 2026 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | -1.09% | 210 |
| Mar 25, 2026 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | - | 546 |
| Mar 24, 2026 | 9,300.00 | 9,300.00 | 9,200.00 | 9,200.00 | 9,200.00 | -1.08% | 310 |
| Mar 23, 2026 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | - | 100 |
| Mar 20, 2026 | 8,800.00 | 9,300.00 | 8,800.00 | 9,300.00 | 9,300.00 | 5.68% | 1,095 |
| Mar 18, 2026 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | - | 919 |
| Mar 17, 2026 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | - | 527 |
| Mar 16, 2026 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | - | 748 |
| Mar 13, 2026 | 8,500.00 | 8,800.00 | 8,500.00 | 8,800.00 | 8,800.00 | -2.22% | 1,740 |
| Mar 12, 2026 | 9,000.00 | 9,000.00 | 8,500.00 | 9,000.00 | 9,000.00 | - | 6,713 |
| Mar 11, 2026 | 8,800.00 | 9,000.00 | 8,700.00 | 9,000.00 | 9,000.00 | 2.27% | 2,940 |
| Mar 10, 2026 | 8,500.00 | 8,800.00 | 8,500.00 | 8,800.00 | 8,800.00 | 4.76% | 490 |
| Mar 9, 2026 | 9,500.00 | 9,500.00 | 8,400.00 | 8,400.00 | 8,400.00 | -9.68% | 7,351 |
| Mar 6, 2026 | 9,000.00 | 9,300.00 | 8,800.00 | 9,300.00 | 9,300.00 | 2.20% | 3,350 |
| Mar 5, 2026 | 9,100.00 | 9,400.00 | 9,000.00 | 9,100.00 | 9,100.00 | -4.21% | 3,987 |
| Mar 4, 2026 | 9,800.00 | 9,800.00 | 9,000.00 | 9,500.00 | 9,500.00 | -2.06% | 5,218 |
| Mar 3, 2026 | 9,600.00 | 10,000.00 | 9,600.00 | 9,700.00 | 9,700.00 | 1.04% | 14,100 |
| Mar 2, 2026 | 9,500.00 | 9,700.00 | 9,500.00 | 9,600.00 | 9,600.00 | 4.35% | 30,806 |
| Feb 27, 2026 | 9,100.00 | 9,200.00 | 9,100.00 | 9,200.00 | 9,200.00 | 1.10% | 2,300 |
| Feb 25, 2026 | 9,000.00 | 9,100.00 | 9,000.00 | 9,100.00 | 9,100.00 | -1.09% | 981 |
| Feb 23, 2026 | 9,000.00 | 9,200.00 | 9,000.00 | 9,200.00 | 9,200.00 | -3.16% | 206 |
| Feb 13, 2026 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 4.40% | 100 |
| Feb 3, 2026 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 1.11% | 2,000 |
| Jan 30, 2026 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | - | 100 |
| Jan 27, 2026 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | -3.23% | 707 |
| Jan 26, 2026 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | - | 200 |
| Jan 23, 2026 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 3.33% | 200 |
| Jan 22, 2026 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | - | 1,500 |
| Jan 21, 2026 | 9,000.00 | 9,300.00 | 9,000.00 | 9,000.00 | 9,000.00 | -4.26% | 2,520 |
| Jan 20, 2026 | 9,200.00 | 9,400.00 | 9,200.00 | 9,400.00 | 9,400.00 | - | 1,200 |
| Jan 19, 2026 | 9,500.00 | 9,500.00 | 9,400.00 | 9,400.00 | 9,400.00 | -1.05% | 1,100 |
| Jan 16, 2026 | 9,500.00 | 9,600.00 | 9,000.00 | 9,500.00 | 9,500.00 | - | 5,300 |
| Jan 15, 2026 | 9,400.00 | 9,600.00 | 9,400.00 | 9,500.00 | 9,500.00 | 1.06% | 4,115 |
| Jan 14, 2026 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 1.08% | 8,700 |
| Jan 13, 2026 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | - | 1,500 |
| Jan 12, 2026 | 9,400.00 | 9,400.00 | 9,300.00 | 9,300.00 | 9,300.00 | -1.06% | 4,600 |
| Jan 9, 2026 | 9,500.00 | 9,500.00 | 9,400.00 | 9,400.00 | 9,400.00 | -1.05% | 400 |
| Jan 8, 2026 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | - | 1,000 |
| Jan 7, 2026 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | - | 7,500 |
| Dec 31, 2025 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | -1.04% | 500 |
| Dec 30, 2025 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | -1.03% | 110 |
| Dec 29, 2025 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | - | 663 |
| Dec 26, 2025 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | -3.00% | 2,000 |
| Dec 23, 2025 | 9,500.00 | 10,000.00 | 9,500.00 | 10,000.00 | 10,000.00 | 4.17% | 8,300 |
| Dec 19, 2025 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | -3.03% | 100 |