Petrovietnam Oil Phu Yen JSC (HNX:PPY)
Vietnam · Delayed Price · Currency is VND 6,100.00
+100.00 (1.67%)
At close: Jul 21, 2026
HNX:PPY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 6,200.00 | 6,300.00 | 6,000.00 | 6,000.00 | 6,000.00 | -6.25% | 1,100 |
| Jul 17, 2026 | 6,500.00 | 6,500.00 | 6,400.00 | 6,400.00 | 6,400.00 | -4.48% | 457 |
| Jul 16, 2026 | 6,200.00 | 6,700.00 | 6,200.00 | 6,700.00 | 6,700.00 | 0.58% | 2,322 |
| Jul 15, 2026 | 6,661.34 | 6,794.56 | 6,661.34 | 6,661.34 | 6,661.34 | - | 15,454 |
| Jul 14, 2026 | 6,261.66 | 6,661.34 | 6,261.66 | 6,661.34 | 6,661.34 | 6.38% | 17,326 |
| Jul 13, 2026 | 6,195.04 | 6,861.18 | 6,195.04 | 6,261.66 | 6,261.66 | - | 42,771 |
| Jul 10, 2026 | 6,128.43 | 6,261.66 | 6,128.43 | 6,261.66 | 6,261.66 | 2.17% | 2,568 |
| Jul 9, 2026 | 6,128.43 | 6,195.04 | 6,128.43 | 6,128.43 | 6,128.43 | -2.13% | 4,203 |
| Jul 8, 2026 | 6,328.27 | 6,328.27 | 6,195.04 | 6,261.66 | 6,261.66 | 5.62% | 900 |
| Jul 1, 2026 | 5,928.59 | 5,928.59 | 5,928.59 | 5,928.59 | 5,928.59 | - | 150 |
| Jun 24, 2026 | 5,928.59 | 5,928.59 | 5,928.59 | 5,928.59 | 5,928.59 | - | 300 |
| Jun 19, 2026 | 5,928.59 | 5,928.59 | 5,928.59 | 5,928.59 | 5,928.59 | -1.11% | 1,501 |
| Jun 17, 2026 | 5,995.20 | 5,995.20 | 5,995.20 | 5,995.20 | 5,995.20 | - | 150 |
| Jun 16, 2026 | 5,995.20 | 5,995.20 | 5,995.20 | 5,995.20 | 5,995.20 | - | 450 |
| Jun 10, 2026 | 5,462.30 | 5,995.20 | 5,462.30 | 5,995.20 | 5,995.20 | - | 672 |
| Jun 8, 2026 | 5,995.20 | 5,995.20 | 5,995.20 | 5,995.20 | 5,995.20 | - | 171 |
| Jun 5, 2026 | 5,861.98 | 5,995.20 | 5,861.98 | 5,995.20 | 5,995.20 | 8.43% | 2,612 |
| Jun 4, 2026 | 5,528.91 | 5,528.91 | 5,528.91 | 5,528.91 | 5,528.91 | -4.60% | 450 |
| Jun 3, 2026 | 5,795.36 | 5,795.36 | 5,795.36 | 5,795.36 | 5,795.36 | - | 223 |
| May 29, 2026 | 5,795.36 | 5,795.36 | 5,795.36 | 5,795.36 | 5,795.36 | -2.25% | 1,354 |
| May 27, 2026 | 5,928.59 | 5,928.59 | 5,928.59 | 5,928.59 | 5,928.59 | - | 810 |
| May 26, 2026 | 5,928.59 | 5,928.59 | 5,928.59 | 5,928.59 | 5,928.59 | 8.54% | 540 |
| May 25, 2026 | 5,462.30 | 5,462.30 | 5,462.30 | 5,462.30 | 5,462.30 | -4.65% | 951 |
| May 20, 2026 | 5,728.75 | 5,728.75 | 5,728.75 | 5,728.75 | 5,728.75 | -4.44% | 1,223 |
| May 19, 2026 | 5,995.20 | 5,995.20 | 5,995.20 | 5,995.20 | 5,995.20 | - | 301 |
| May 14, 2026 | 5,995.20 | 5,995.20 | 5,995.20 | 5,995.20 | 5,995.20 | - | 20,952 |
| May 13, 2026 | 5,928.59 | 5,995.20 | 5,928.59 | 5,995.20 | 5,995.20 | 5.88% | 7,720 |
| May 12, 2026 | 5,795.36 | 5,795.36 | 5,662.14 | 5,662.14 | 5,662.14 | -7.61% | 1,230 |
| May 8, 2026 | 6,128.43 | 6,128.43 | 6,128.43 | 6,128.43 | 6,128.43 | 8.24% | 930 |
| May 7, 2026 | 5,795.36 | 5,795.36 | 5,662.14 | 5,662.14 | 5,662.14 | -2.30% | 3,153 |
| May 6, 2026 | 5,795.36 | 5,795.36 | 5,795.36 | 5,795.36 | 5,795.36 | -2.25% | 151 |
| May 5, 2026 | 5,995.20 | 5,995.20 | 5,928.59 | 5,928.59 | 5,928.59 | 1.14% | 5,895 |
| May 4, 2026 | 5,928.59 | 6,195.04 | 5,861.98 | 5,861.98 | 5,861.98 | -1.12% | 1,652 |
| Apr 28, 2026 | 6,128.43 | 6,128.43 | 5,662.14 | 5,928.59 | 5,928.59 | -4.30% | 10,209 |
| Apr 24, 2026 | 6,195.04 | 6,195.04 | 6,195.04 | 6,195.04 | 6,195.04 | 3.33% | 507 |
| Apr 23, 2026 | 6,128.43 | 6,128.43 | 5,995.20 | 5,995.20 | 5,995.20 | -1.10% | 4,090 |
| Apr 22, 2026 | 5,995.20 | 6,195.04 | 5,995.20 | 6,061.82 | 6,061.82 | 1.11% | 9,007 |
| Apr 21, 2026 | 5,995.20 | 5,995.20 | 5,995.20 | 5,995.20 | 5,995.20 | - | 150 |
| Apr 20, 2026 | 6,328.27 | 6,328.27 | 5,995.20 | 5,995.20 | 5,995.20 | 2.27% | 7,813 |
| Apr 17, 2026 | 5,861.98 | 5,861.98 | 5,861.98 | 5,861.98 | 5,861.98 | - | 330 |
| Apr 15, 2026 | 5,795.36 | 5,861.98 | 5,795.36 | 5,861.98 | 5,861.98 | - | 1,406 |
| Apr 14, 2026 | 5,861.98 | 5,861.98 | 5,861.98 | 5,861.98 | 5,861.98 | - | 243 |
| Apr 13, 2026 | 5,861.98 | 5,861.98 | 5,861.98 | 5,861.98 | 5,861.98 | 1.15% | 196 |
| Apr 10, 2026 | 5,795.36 | 5,795.36 | 5,795.36 | 5,795.36 | 5,795.36 | - | 555 |
| Apr 8, 2026 | 5,795.36 | 5,795.36 | 5,795.36 | 5,795.36 | 5,795.36 | - | 613 |
| Apr 7, 2026 | 5,795.36 | 5,795.36 | 5,795.36 | 5,795.36 | 5,795.36 | 1.16% | 3,903 |
| Apr 6, 2026 | 5,728.75 | 5,795.36 | 5,728.75 | 5,728.75 | 5,728.75 | -1.15% | 396 |
| Apr 3, 2026 | 5,795.36 | 5,795.36 | 5,795.36 | 5,795.36 | 5,795.36 | - | 953 |
| Apr 2, 2026 | 5,795.36 | 5,795.36 | 5,795.36 | 5,795.36 | 5,795.36 | 1.16% | 190 |
| Apr 1, 2026 | 5,995.20 | 5,995.20 | 5,728.75 | 5,728.75 | 5,728.75 | -4.44% | 1,501 |