Petrovietnam Oil Phu Yen JSC (HNX:PPY)
Vietnam · Delayed Price · Currency is VND 6,500.00
-400.00 (-5.80%)
At close: Oct 9, 2026
HNX:PPY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 6,900.00 | 6,900.00 | 6,500.00 | 6,500.00 | 6,500.00 | -5.80% | 1,625 |
| Oct 8, 2026 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | -1.43% | 5,244 |
| Oct 7, 2026 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 2.94% | 8,001 |
| Oct 6, 2026 | 6,600.00 | 6,800.00 | 6,600.00 | 6,800.00 | 6,800.00 | -2.86% | 223 |
| Oct 5, 2026 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | - | 1,017 |
| Oct 2, 2026 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | - | 5,401 |
| Oct 1, 2026 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | - | 7,001 |
| Sep 29, 2026 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | - | 2,401 |
| Sep 25, 2026 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | - | 8,803 |
| Sep 24, 2026 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | - | 1,003 |
| Sep 23, 2026 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | - | 701 |
| Sep 22, 2026 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | - | 316 |
| Sep 21, 2026 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | - | 2,520 |
| Sep 18, 2026 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | - | 2,137 |
| Sep 16, 2026 | 7,200.00 | 7,200.00 | 7,000.00 | 7,000.00 | 7,000.00 | -2.78% | 814 |
| Sep 14, 2026 | 7,000.00 | 7,200.00 | 7,000.00 | 7,200.00 | 7,200.00 | 7.46% | 3,795 |
| Sep 11, 2026 | 6,800.00 | 6,800.00 | 6,700.00 | 6,700.00 | 6,700.00 | -4.29% | 619 |
| Sep 10, 2026 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | - | 25,400 |
| Sep 9, 2026 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | - | 16,752 |
| Sep 8, 2026 | 6,600.00 | 7,000.00 | 6,500.00 | 7,000.00 | 7,000.00 | - | 6,362 |
| Sep 7, 2026 | 6,800.00 | 7,000.00 | 6,500.00 | 7,000.00 | 7,000.00 | - | 34,303 |
| Sep 4, 2026 | 7,000.00 | 7,100.00 | 7,000.00 | 7,000.00 | 7,000.00 | - | 10,400 |
| Sep 3, 2026 | 7,000.00 | 7,100.00 | 7,000.00 | 7,000.00 | 7,000.00 | - | 20,500 |
| Aug 28, 2026 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | - | 8,000 |
| Aug 27, 2026 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | - | 16,616 |
| Aug 26, 2026 | 7,000.00 | 7,000.00 | 6,600.00 | 7,000.00 | 7,000.00 | - | 5,700 |
| Aug 25, 2026 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | - | 2,000 |
| Aug 24, 2026 | 7,000.00 | 7,000.00 | 6,500.00 | 7,000.00 | 7,000.00 | - | 5,355 |
| Aug 21, 2026 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | - | 1,600 |
| Aug 20, 2026 | 7,000.00 | 7,000.00 | 6,500.00 | 7,000.00 | 7,000.00 | - | 11,750 |
| Aug 19, 2026 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | - | 2,899 |
| Aug 18, 2026 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | - | 2,103 |
| Aug 17, 2026 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | -1.41% | 22,425 |
| Aug 14, 2026 | 7,000.00 | 7,100.00 | 7,000.00 | 7,100.00 | 7,100.00 | 1.43% | 7,563 |
| Aug 13, 2026 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | - | 2,909 |
| Aug 12, 2026 | 6,900.00 | 7,200.00 | 6,900.00 | 7,000.00 | 7,000.00 | - | 16,228 |
| Aug 11, 2026 | 6,900.00 | 7,000.00 | 6,900.00 | 7,000.00 | 7,000.00 | 1.45% | 10,011 |
| Aug 10, 2026 | 7,100.00 | 7,100.00 | 6,900.00 | 6,900.00 | 6,900.00 | -2.82% | 6,216 |
| Aug 7, 2026 | 6,600.00 | 7,100.00 | 6,600.00 | 7,100.00 | 7,100.00 | 1.43% | 14,824 |
| Aug 6, 2026 | 6,800.00 | 7,000.00 | 6,600.00 | 7,000.00 | 7,000.00 | -2.78% | 12,210 |
| Aug 5, 2026 | 7,100.00 | 7,200.00 | 7,100.00 | 7,200.00 | 7,200.00 | 1.41% | 3,000 |
| Aug 4, 2026 | 7,400.00 | 7,400.00 | 7,100.00 | 7,100.00 | 7,100.00 | -4.05% | 6,127 |
| Aug 3, 2026 | 7,300.00 | 7,400.00 | 7,000.00 | 7,400.00 | 7,400.00 | 1.37% | 10,944 |
| Jul 31, 2026 | 6,800.00 | 7,500.00 | 6,600.00 | 7,300.00 | 7,300.00 | 5.80% | 28,781 |
| Jul 30, 2026 | 7,000.00 | 7,000.00 | 6,700.00 | 6,900.00 | 6,900.00 | -2.82% | 3,320 |
| Jul 29, 2026 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | - | 4,121 |
| Jul 28, 2026 | 7,100.00 | 7,200.00 | 7,100.00 | 7,100.00 | 7,100.00 | - | 5,940 |
| Jul 27, 2026 | 6,800.00 | 7,300.00 | 6,800.00 | 7,100.00 | 7,100.00 | 4.41% | 11,343 |
| Jul 24, 2026 | 6,200.00 | 6,800.00 | 6,200.00 | 6,800.00 | 6,800.00 | 9.68% | 22,412 |
| Jul 23, 2026 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | - | 440 |