Petrovietnam Oil Phu Yen JSC (HNX:PPY)
Vietnam · Delayed Price · Currency is VND 8,900.00
0.00 (0.00%)
At close: Jun 24, 2026
HNX:PPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | - | 200 |
| Jun 19, 2026 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | -1.11% | 1,000 |
| Jun 17, 2026 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | - | 100 |
| Jun 16, 2026 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | - | 300 |
| Jun 10, 2026 | 8,200.00 | 9,000.00 | 8,200.00 | 9,000.00 | 9,000.00 | - | 448 |
| Jun 8, 2026 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | - | 114 |
| Jun 5, 2026 | 8,800.00 | 9,000.00 | 8,800.00 | 9,000.00 | 9,000.00 | 8.43% | 1,740 |
| Jun 4, 2026 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | -4.60% | 300 |
| Jun 3, 2026 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | - | 149 |
| May 29, 2026 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | -2.25% | 902 |
| May 27, 2026 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | - | 540 |
| May 26, 2026 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8.54% | 360 |
| May 25, 2026 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | -4.65% | 634 |
| May 20, 2026 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | -4.44% | 815 |
| May 19, 2026 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | - | 201 |
| May 14, 2026 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | - | 13,957 |
| May 13, 2026 | 8,900.00 | 9,000.00 | 8,900.00 | 9,000.00 | 9,000.00 | 5.88% | 5,143 |
| May 12, 2026 | 8,700.00 | 8,700.00 | 8,500.00 | 8,500.00 | 8,500.00 | -7.61% | 820 |
| May 8, 2026 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 8.24% | 620 |
| May 7, 2026 | 8,700.00 | 8,700.00 | 8,500.00 | 8,500.00 | 8,500.00 | -2.30% | 2,101 |
| May 6, 2026 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | -2.25% | 101 |
| May 5, 2026 | 9,000.00 | 9,000.00 | 8,900.00 | 8,900.00 | 8,900.00 | 1.14% | 3,927 |
| May 4, 2026 | 8,900.00 | 9,300.00 | 8,800.00 | 8,800.00 | 8,800.00 | -1.12% | 1,101 |
| Apr 28, 2026 | 9,200.00 | 9,200.00 | 8,500.00 | 8,900.00 | 8,900.00 | -4.30% | 6,801 |
| Apr 24, 2026 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 3.33% | 338 |
| Apr 23, 2026 | 9,200.00 | 9,200.00 | 9,000.00 | 9,000.00 | 9,000.00 | -1.10% | 2,725 |
| Apr 22, 2026 | 9,000.00 | 9,300.00 | 9,000.00 | 9,100.00 | 9,100.00 | 1.11% | 6,000 |
| Apr 21, 2026 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | - | 100 |
| Apr 20, 2026 | 9,500.00 | 9,500.00 | 9,000.00 | 9,000.00 | 9,000.00 | 2.27% | 5,205 |
| Apr 17, 2026 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | - | 220 |
| Apr 15, 2026 | 8,700.00 | 8,800.00 | 8,700.00 | 8,800.00 | 8,800.00 | - | 937 |
| Apr 14, 2026 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | - | 162 |
| Apr 13, 2026 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 1.15% | 131 |
| Apr 10, 2026 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | - | 370 |
| Apr 8, 2026 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | - | 409 |
| Apr 7, 2026 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 1.16% | 2,600 |
| 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 |