Skip to main content
Petrovietnam Oil Phu Yen JSC (HNX:PPY)
Vietnam flag Vietnam · Delayed Price · Currency is VND
8,900.00
-400.00 (-4.30%)
At close: Apr 28, 2026

HNX:PPY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20269,200.009,200.008,500.008,900.008,900.00-4.30%6,801
Apr 24, 20269,300.009,300.009,300.009,300.009,300.003.33%338
Apr 23, 20269,200.009,200.009,000.009,000.009,000.00-1.10%2,725
Apr 22, 20269,000.009,300.009,000.009,100.009,100.001.11%6,000
Apr 21, 20269,000.009,000.009,000.009,000.009,000.00-100
Apr 20, 20269,500.009,500.009,000.009,000.009,000.002.27%5,205
Apr 17, 20268,800.008,800.008,800.008,800.008,800.00-220
Apr 15, 20268,700.008,800.008,700.008,800.008,800.00-937
Apr 14, 20268,800.008,800.008,800.008,800.008,800.00-162
Apr 13, 20268,800.008,800.008,800.008,800.008,800.001.15%131
Apr 10, 20268,700.008,700.008,700.008,700.008,700.00-370
Apr 8, 20268,700.008,700.008,700.008,700.008,700.00-409
Apr 7, 20268,700.008,700.008,700.008,700.008,700.001.16%2,600
Apr 6, 20268,600.008,600.008,600.008,600.008,600.00-1.15%264
Apr 3, 20268,700.008,700.008,700.008,700.008,700.00-635
Apr 2, 20268,700.008,700.008,700.008,700.008,700.001.16%127
Apr 1, 20269,000.009,000.008,600.008,600.008,600.00-4.44%1,000
Mar 31, 20269,000.009,000.009,000.009,000.009,000.00-1.10%5,490
Mar 27, 20269,100.009,100.009,100.009,100.009,100.00-1.09%210
Mar 25, 20269,200.009,200.009,200.009,200.009,200.00-546
Mar 24, 20269,300.009,300.009,200.009,200.009,200.00-1.08%310
Mar 23, 20269,300.009,300.009,300.009,300.009,300.00-100
Mar 20, 20268,800.009,300.008,800.009,300.009,300.005.68%1,095
Mar 18, 20268,800.008,800.008,800.008,800.008,800.00-919
Mar 17, 20268,800.008,800.008,800.008,800.008,800.00-527
Mar 16, 20268,800.008,800.008,800.008,800.008,800.00-748
Mar 13, 20268,500.008,800.008,500.008,800.008,800.00-2.22%1,740
Mar 12, 20269,000.009,000.008,500.009,000.009,000.00-6,713
Mar 11, 20268,800.009,000.008,700.009,000.009,000.002.27%2,940
Mar 10, 20268,500.008,800.008,500.008,800.008,800.004.76%490
Mar 9, 20269,500.009,500.008,400.008,400.008,400.00-9.68%7,351
Mar 6, 20269,000.009,300.008,800.009,300.009,300.002.20%3,350
Mar 5, 20269,100.009,400.009,000.009,100.009,100.00-4.21%3,987
Mar 4, 20269,800.009,800.009,000.009,500.009,500.00-2.06%5,218
Mar 3, 20269,600.0010,000.009,600.009,700.009,700.001.04%14,100
Mar 2, 20269,500.009,700.009,500.009,600.009,600.004.35%30,806
Feb 27, 20269,100.009,200.009,100.009,200.009,200.001.10%2,300
Feb 25, 20269,000.009,100.009,000.009,100.009,100.00-1.09%981
Feb 23, 20269,000.009,200.009,000.009,200.009,200.00-3.16%206
Feb 13, 20269,500.009,500.009,500.009,500.009,500.004.40%100
Feb 3, 20269,100.009,100.009,100.009,100.009,100.001.11%2,000
Jan 30, 20269,000.009,000.009,000.009,000.009,000.00-100
Jan 27, 20269,000.009,000.009,000.009,000.009,000.00-3.23%707
Jan 26, 20269,300.009,300.009,300.009,300.009,300.00-200
Jan 23, 20269,300.009,300.009,300.009,300.009,300.003.33%200
Jan 22, 20269,000.009,000.009,000.009,000.009,000.00-1,500
Jan 21, 20269,000.009,300.009,000.009,000.009,000.00-4.26%2,520
Jan 20, 20269,200.009,400.009,200.009,400.009,400.00-1,200
Jan 19, 20269,500.009,500.009,400.009,400.009,400.00-1.05%1,100
Jan 16, 20269,500.009,600.009,000.009,500.009,500.00-5,300
Jan 15, 20269,400.009,600.009,400.009,500.009,500.001.06%4,115
Jan 14, 20269,400.009,400.009,400.009,400.009,400.001.08%8,700
Jan 13, 20269,300.009,300.009,300.009,300.009,300.00-1,500
Jan 12, 20269,400.009,400.009,300.009,300.009,300.00-1.06%4,600
Jan 9, 20269,500.009,500.009,400.009,400.009,400.00-1.05%400
Jan 8, 20269,500.009,500.009,500.009,500.009,500.00-1,000
Jan 7, 20269,500.009,500.009,500.009,500.009,500.00-7,500
Dec 31, 20259,500.009,500.009,500.009,500.009,500.00-1.04%500
Dec 30, 20259,600.009,600.009,600.009,600.009,600.00-1.03%110
Dec 29, 20259,700.009,700.009,700.009,700.009,700.00-663
Dec 26, 20259,700.009,700.009,700.009,700.009,700.00-3.00%2,000
Dec 23, 20259,500.0010,000.009,500.0010,000.0010,000.004.17%8,300
Dec 19, 20259,600.009,600.009,600.009,600.009,600.00-3.03%100
Dec 10, 20259,600.0010,000.009,400.009,900.009,900.001.02%24,300
Dec 9, 20259,400.009,900.009,100.009,800.009,800.00-2.97%14,042
Dec 8, 20259,400.0010,100.009,400.0010,100.0010,100.006.32%38,234
Dec 5, 20259,000.009,600.009,000.009,500.009,500.00-1.04%700
Dec 4, 20259,600.009,700.009,100.009,600.009,600.00-1.03%1,100
Dec 3, 20259,500.009,700.009,500.009,700.009,700.00-1,200
Dec 2, 20258,800.009,700.008,800.009,700.009,700.008.99%8,906
Nov 28, 20258,900.008,900.008,900.008,900.008,900.00-100
Nov 27, 20258,900.008,900.008,900.008,900.008,900.00-1,500
Nov 26, 20258,900.008,900.008,900.008,900.008,900.00-101
Nov 20, 20258,900.008,900.008,900.008,900.008,900.00-1.11%317
Nov 19, 20258,900.009,000.008,900.009,000.009,000.001.12%5,100
Nov 18, 20258,900.008,900.008,900.008,900.008,900.00-1.11%6,000
Nov 17, 20259,000.009,000.009,000.009,000.009,000.00-5,000
Nov 14, 20259,000.009,000.009,000.009,000.009,000.00-10,900
Nov 13, 20259,000.009,000.009,000.009,000.009,000.00-5,100
Nov 12, 20259,000.009,000.009,000.009,000.009,000.00-1.10%5,000
Nov 11, 20258,700.009,100.008,700.009,100.009,100.001.11%200
Oct 31, 20259,000.009,000.008,900.009,000.009,000.001.12%5,100
Oct 30, 20258,800.008,900.008,700.008,900.008,900.00-7,178
Oct 29, 20258,900.008,900.008,900.008,900.008,900.00-1.11%15,110
Oct 28, 20259,000.009,000.009,000.009,000.009,000.00-1.10%5,000