Petrovietnam Oil Phu Yen JSC (HNX:PPY)
Vietnam · Delayed Price · Currency is VND 8,800.00
0.00 (0.00%)
At close: Sep 10, 2025
HNX:PPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 1.12% | 1,001 |
| Aug 6, 2025 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | -1.11% | 5,000 |
| Aug 5, 2025 | 9,100.00 | 9,100.00 | 9,000.00 | 9,000.00 | 9,000.00 | - | 2,344 |
| Aug 1, 2025 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 1.12% | 100 |
| Jul 31, 2025 | 8,800.00 | 8,900.00 | 8,700.00 | 8,900.00 | 8,900.00 | -4.30% | 1,629 |
| Jul 28, 2025 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | - | 500 |
| Jul 25, 2025 | 8,000.00 | 9,300.00 | 8,000.00 | 9,300.00 | 9,300.00 | 6.90% | 300 |
| Jul 23, 2025 | 9,100.00 | 9,100.00 | 8,700.00 | 8,700.00 | 8,700.00 | -3.33% | 800 |
| Jul 22, 2025 | 8,300.00 | 9,000.00 | 8,300.00 | 9,000.00 | 9,000.00 | 2.27% | 201 |
| Jul 21, 2025 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | -1.12% | 3,167 |
| Jul 18, 2025 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | - | 540 |
| Jul 17, 2025 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | -1.11% | 3,580 |
| Jul 16, 2025 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | -4.26% | 2,400 |
| Jul 14, 2025 | 9,300.00 | 9,400.00 | 9,300.00 | 9,400.00 | 9,400.00 | 2.17% | 2,000 |
| Jul 10, 2025 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | - | 100 |
| Jul 8, 2025 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | -1.08% | 200 |
| Jul 2, 2025 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 2.20% | 300 |
| Jun 27, 2025 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 1.11% | 101 |
| Jun 25, 2025 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | - | 100 |
| Jun 24, 2025 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | -1.10% | 600 |
| Jun 23, 2025 | 9,100.00 | 9,300.00 | 9,100.00 | 9,100.00 | 9,100.00 | - | 4,040 |
| Jun 19, 2025 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 1.11% | 550 |
| Jun 18, 2025 | 8,900.00 | 9,000.00 | 8,800.00 | 9,000.00 | 9,000.00 | 2.27% | 3,600 |
| Jun 17, 2025 | 8,600.00 | 8,800.00 | 8,600.00 | 8,800.00 | 8,800.00 | - | 300 |
| Jun 16, 2025 | 8,700.00 | 8,800.00 | 8,700.00 | 8,800.00 | 8,800.00 | 2.33% | 5,292 |
| Jun 13, 2025 | 8,700.00 | 8,700.00 | 8,600.00 | 8,600.00 | 8,600.00 | -1.15% | 700 |
| Jun 12, 2025 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | - | 200 |
| Jun 11, 2025 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 1.16% | 500 |
| Jun 10, 2025 | 8,500.00 | 8,600.00 | 8,500.00 | 8,600.00 | 8,600.00 | 1.18% | 920 |
| Jun 2, 2025 | 8,700.00 | 8,700.00 | 8,500.00 | 8,500.00 | 8,500.00 | -2.30% | 1,343 |
| May 27, 2025 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 1.16% | 1,000 |
| May 26, 2025 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | - | 101 |
| May 22, 2025 | 9,000.00 | 9,000.00 | 8,600.00 | 8,600.00 | 8,600.00 | -2.27% | 803 |
| May 21, 2025 | 8,500.00 | 8,800.00 | 8,000.00 | 8,800.00 | 8,800.00 | 3.53% | 1,200 |
| May 20, 2025 | 8,600.00 | 8,600.00 | 8,500.00 | 8,500.00 | 8,500.00 | - | 1,200 |
| May 19, 2025 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | -3.41% | 100 |
| May 16, 2025 | 9,100.00 | 9,100.00 | 8,800.00 | 8,800.00 | 8,800.00 | -7.37% | 1,800 |