Petrovietnam Oil Phu Yen JSC (HNX:PPY)
Vietnam · Delayed Price · Currency is VND 10,000
+400 (4.17%)
At close: Dec 23, 2025
HNX:PPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 10, 2025 | 9,600.00 | 10,000.00 | 9,400.00 | 9,900.00 | 9,900.00 | 1.02% | 24,300 |
| Dec 9, 2025 | 9,400.00 | 9,900.00 | 9,100.00 | 9,800.00 | 9,800.00 | -2.97% | 14,042 |
| Dec 8, 2025 | 9,400.00 | 10,100.00 | 9,400.00 | 10,100.00 | 10,100.00 | 6.32% | 38,234 |
| Dec 5, 2025 | 9,000.00 | 9,600.00 | 9,000.00 | 9,500.00 | 9,500.00 | -1.04% | 700 |
| Dec 4, 2025 | 9,600.00 | 9,700.00 | 9,100.00 | 9,600.00 | 9,600.00 | -1.03% | 1,100 |
| Dec 3, 2025 | 9,500.00 | 9,700.00 | 9,500.00 | 9,700.00 | 9,700.00 | - | 1,200 |
| Dec 2, 2025 | 8,800.00 | 9,700.00 | 8,800.00 | 9,700.00 | 9,700.00 | 8.99% | 8,906 |
| Nov 28, 2025 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | - | 100 |
| Nov 27, 2025 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | - | 1,500 |
| Nov 26, 2025 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | - | 101 |
| Nov 20, 2025 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | -1.11% | 317 |
| Nov 19, 2025 | 8,900.00 | 9,000.00 | 8,900.00 | 9,000.00 | 9,000.00 | 1.12% | 5,100 |
| Nov 18, 2025 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | -1.11% | 6,000 |
| Nov 17, 2025 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | - | 5,000 |
| Nov 14, 2025 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | - | 10,900 |
| Nov 13, 2025 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | - | 5,100 |
| Nov 12, 2025 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | -1.10% | 5,000 |
| Nov 11, 2025 | 8,700.00 | 9,100.00 | 8,700.00 | 9,100.00 | 9,100.00 | 1.11% | 200 |
| Oct 31, 2025 | 9,000.00 | 9,000.00 | 8,900.00 | 9,000.00 | 9,000.00 | 1.12% | 5,100 |
| Oct 30, 2025 | 8,800.00 | 8,900.00 | 8,700.00 | 8,900.00 | 8,900.00 | - | 7,178 |
| Oct 29, 2025 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | -1.11% | 15,110 |
| Oct 28, 2025 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | -1.10% | 5,000 |
| Oct 27, 2025 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | - | 5,000 |
| Oct 24, 2025 | 8,800.00 | 9,100.00 | 8,600.00 | 9,100.00 | 9,100.00 | -1.09% | 719 |
| Oct 21, 2025 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | - | 101 |
| Oct 20, 2025 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 8.24% | 100 |
| Oct 17, 2025 | 8,400.00 | 8,500.00 | 8,400.00 | 8,500.00 | 8,500.00 | -4.49% | 1,100 |
| Oct 8, 2025 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | - | 100 |
| Oct 7, 2025 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | -1.11% | 100 |
| Sep 30, 2025 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 3.45% | 100 |
| Sep 26, 2025 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | -3.33% | 1,000 |
| Sep 19, 2025 | 8,700.00 | 9,000.00 | 8,700.00 | 9,000.00 | 9,000.00 | 3.45% | 3,300 |
| Sep 17, 2025 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | -1.14% | 100 |
| Sep 16, 2025 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | - | 1,010 |
| Sep 15, 2025 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | - | 10,000 |
| Sep 10, 2025 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | - | 1,301 |
| Sep 9, 2025 | 8,900.00 | 8,900.00 | 8,800.00 | 8,800.00 | 8,800.00 | -3.30% | 2,700 |
| Sep 5, 2025 | 9,000.00 | 9,200.00 | 9,000.00 | 9,100.00 | 9,100.00 | 1.11% | 2,500 |
| Sep 3, 2025 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 2.27% | 200 |
| Aug 28, 2025 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | -3.30% | 2,000 |
| Aug 26, 2025 | 9,200.00 | 9,200.00 | 9,100.00 | 9,100.00 | 9,100.00 | -1.09% | 309 |
| Aug 22, 2025 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | - | 201 |
| Aug 21, 2025 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | - | 500 |
| Aug 18, 2025 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 2.22% | 100 |
| Aug 14, 2025 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | - | 200 |
| Aug 13, 2025 | 8,700.00 | 9,000.00 | 8,700.00 | 9,000.00 | 9,000.00 | 1.12% | 800 |
| Aug 11, 2025 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | -1.11% | 100 |
| Aug 8, 2025 | 9,000.00 | 9,000.00 | 8,900.00 | 9,000.00 | 9,000.00 | - | 2,400 |