Tổng Công ty cổ phần Dịch vụ Tổng hợp Dầu khí (pet)

32.40
0.40
(1.25%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-12-30) 		-2 -5.96% 42,560,900 -3,200 -0.1
30.90
36.50
32
2 tháng
(2025-12-01) 		-0.22 -0.70% 84,173,800 -5,900 -0.2
29.36
36.50
32
3 tháng
(2025-10-31) 		1.65 5.52% 108,759,700 -11,600 -0.4
28.96
36.50
32
6 tháng
(2025-08-04) 		-4.26 -11.92% 248,364,900 -27,800 -1.0
28.96
40.69
32
12 tháng
(2025-02-03) 		8.45 36.64% 372,571,000 -76,857 -2.2
16.45
40.69
32
24 tháng
(2024-02-15) 		6.67 26.88% 578,570,200 -172,105 -4.8
16.45
40.69
32
36 tháng
(2023-02-14) 		19.36 159.42% 749,847,700 -750,470 -22.3
12.11
40.69
32
60 tháng
(2021-02-24) 		22.71 258.51% 1,562,422,600 -6,896,581 -290.4
7.65
40.69
32
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/06/2022
20.52
 443,700 20.47 21.33 20.52 0 2,900 -0.1
23/06/2022
20.47
 579,500 19.14 20.47 18.36 0 0 -0.0
22/06/2022
19.14
 1,409,100 20.55 21.36 19.14 0 0 -0.0
21/06/2022
20.55
 706,300 21.80 22.35 20.30 0 0 -0.0
20/06/2022
21.80
 980,400 22.52 23.41 21.63 0 0 0
17/06/2022
22.52
 1,773,100 21.05 22.52 20.30 0 0 -0.0
16/06/2022
21.05
 578,400 19.69 21.05 20.30 0 0 -0.0
15/06/2022
19.69
 1,046,700 21.08 21.08 19.61 0 0 -0.0
14/06/2022
21.08
 1,259,400 21.61 21.61 20.11 0 900 -0.0
13/06/2022
21.61
 1,131,000 23.21 23.21 21.61 0 0 -0.1
10/06/2022
23.21
 1,241,700 24.96 25.24 23.21 0 2,500 -0.1
09/06/2022
24.96
 824,300 25.46 25.93 24.79 0 400 -0.0
08/06/2022
25.46
 1,344,900 25.46 26.68 25.46 0 200 -0.0
07/06/2022
25.46
 1,727,100 25.02 25.52 23.41 0 0 0
06/06/2022
25.02
 1,065,300 24.68 25.79 24.41 0 1,100 -0.1
03/06/2022
24.68
 1,042,900 24.13 25.74 24.13 0 6,100 -0.3
02/06/2022
24.13
 2,067,300 22.58 24.13 22.52 0 0 -0.0
01/06/2022
22.58
 1,229,300 22.74 22.91 21.63 0 0 -0.0
31/05/2022
22.74
 773,500 22.85 23.30 22.63 0 0 -0.0
30/05/2022
22.85
 867,200 22.85 23.49 22.74 0 200 -0.0
27/05/2022
22.85
 1,108,800 21.94 23.30 21.91 0 0 -4.3
26/05/2022
21.94
 1,080,700 21.94 22.58 21.63 0 109,600 -4.3
25/05/2022
21.94
 973,500 20.52 21.94 20.52 0 33,800 -1.3
24/05/2022
20.52
 881,600 19.64 20.52 19.19 0 27,800 -1.0
23/05/2022
19.64
 1,511,700 19.64 20.97 18.86 0 43,800 -1.6
20/05/2022
19.64
 731,800 18.36 19.64 18.58 0 100 -0.0
19/05/2022
18.36
 648,400 18.36 18.53 17.31 0 0 -0.3
18/05/2022
18.36
 582,200 18.25 19.36 18.30 0 10,500 -0.3
17/05/2022
18.25
 886,200 17.06 18.25 15.95 0 0 -15.4
16/05/2022
17.06
 890,700 18.33 19.30 17.06 0 0 -15.4
13/05/2022
18.33
 925,100 19.69 19.75 18.33 0 0 0
12/05/2022
19.69
 1,069,000 21.16 22.19 19.69 0 29,300 -1.1
11/05/2022
21.16
 1,120,900 21.86 22.19 20.97 0 403,100 -15.6
10/05/2022
21.86
 1,671,700 22.58 22.58 21.02 0 2,000 -0.1
09/05/2022
22.58
 422,700 24.27 24.27 22.58 0 0 0
06/05/2022
24.27
 908,100 26.07 26.07 24.27 0 7,000 -0.3
05/05/2022
26.07
 772,300 27.18 28.18 25.46 0 21,700 -1.0
04/05/2022
27.18
 585,600 27.46 28.01 26.74 0 69,100 -3.4
29/04/2022
27.46
 768,100 26.29 27.96 25.79 0 13,100 -0.6
28/04/2022
26.29
 583,000 26.13 27.26 26.07 0 42,700 -2.0
27/04/2022
26.13
 595,900 25.52 26.63 24.79 0 19,300 -0.9
26/04/2022
25.52
 1,320,600 26.79 26.79 24.93 0 1,100 -0.1
25/04/2022
26.79
 577,200 28.79 28.79 26.79 0 22,400 -1.1
22/04/2022
28.79
 1,871,700 30.95 31.51 28.79 0 20,800 -1.1
21/04/2022
30.95
 1,127,400 33.28 33.84 30.95 0 3,200 -0.2
20/04/2022
33.28
 643,800 34.78 35.50 32.39 0 26,400 -1.6
19/04/2022
34.78
 1,251,700 35.50 37.66 34.78 0 49,300 -3.2
18/04/2022
35.50
 1,749,900 33.56 35.50 32.45 0 17,700 -1.1
15/04/2022
33.56
 690,500 33.28 34.67 32.73 0 30,500 -1.9
14/04/2022
33.28
 932,500 32.67 34.95 32.17 0 128,900 -7.9
13/04/2022
32.67
 1,218,500 30.67 32.67 28.84 86,600 229,000 -8.0
12/04/2022
30.67
 1,087,100 32.95 33.84 30.67 19,600 19,800 -0.0
08/04/2022
32.95
 650,800 35.33 36.00 32.95 15,300 11,100 0.3
07/04/2022
35.33
 1,246,600 33.06 35.33 32.78 359,500 15,500 21.5
06/04/2022
33.06
 1,470,800 35.50 35.72 33.06 186,300 700 11.7
05/04/2022
35.50
 958,400 37.61 37.72 35.22 12,100 26,800 -1.0
04/04/2022
37.61
 900,900 37.33 38.83 37.33 219,100 81,300 9.4
01/04/2022
37.33
 886,100 34.89 37.33 34.78 91,000 10,300 5.2
31/03/2022
34.89
 657,400 34.67 35.67 34.39 23,900 5,500 1.2
30/03/2022
34.67
 1,260,400 35.83 36.39 33.84 10,100 5,300 0.3
29/03/2022
35.83
 1,127,900 36.61 37.28 35.39 4,900 129,000 -8.2
28/03/2022
36.61
 1,052,900 34.95 36.61 34.39 19,800 111,200 -5.9
25/03/2022
34.95
 1,430,200 33.00 35.28 32.84 600 18,600 -1.1
24/03/2022
33.00
 1,017,000 32.12 33.84 32.89 8,600 67,000 -3.5
23/03/2022
32.12
 1,254,800 30.06 32.12 30.56 12,300 17,100 -0.3
22/03/2022
30.06
 673,000 29.79 30.45 29.40 12,400 33,400 -1.1
21/03/2022
29.79
 1,002,200 28.57 30.18 28.12 23,400 8,000 0.8
18/03/2022
28.57
 795,400 29.40 29.79 28.46 2,100 422,600 -21.9
17/03/2022
29.40
 934,000 28.23 29.84 28.73 100 40,300 -2.1
16/03/2022
28.23
 724,200 27.01 28.73 26.90 45,100 11,800 1.7
15/03/2022
27.01
 1,017,700 27.90 27.90 26.40 74,300 400 3.6
14/03/2022
27.90
 985,700 29.12 29.23 27.46 22,600 29,400 -0.3
11/03/2022
29.12
 1,093,500 29.07 29.79 28.84 35,100 1,300 1.8
10/03/2022
29.07
 1,082,800 28.29 29.62 27.46 61,000 3,400 3.0
09/03/2022
28.29
 1,995,500 28.73 29.40 27.07 31,300 102,000 -3.6
08/03/2022
28.73
 1,188,200 30.84 30.84 28.73 5,900 349,900 -18.4
07/03/2022
30.84
 1,182,200 29.95 31.28 29.95 10,200 189,600 -9.9
04/03/2022
29.95
 767,000 29.51 31.34 29.40 23,500 208,000 -9.9
03/03/2022
29.51
 1,216,000 30.62 31.28 29.12 5,800 14,900 -0.5
02/03/2022
30.62
 635,900 30.51 31.62 30.18 1,200 30,600 -1.6
01/03/2022
30.51
 733,700 31.12 32.39 30.12 24,900 22,600 0.1
28/02/2022
31.12
 1,190,300 29.12 31.12 28.57 10,900 11,400 -0.1
25/02/2022
29.12
 1,237,100 29.12 30.51 28.62 12,600 43,500 -1.6
24/02/2022
29.12
 1,756,100 28.57 30.34 27.46 18,100 99,600 -4.3
23/02/2022
28.57
 825,400 26.71 28.57 27.73 6,000 252,900 -12.7
22/02/2022
26.71
 1,196,800 24.96 26.71 24.55 31,700 7,900 1.1
21/02/2022
24.96
 1,328,900 25.74 26.18 24.68 2,900 7,800 -0.2
18/02/2022
25.74
 1,124,100 25.35 26.90 25.29 4,800 44,200 -1.9
17/02/2022
25.35
 1,755,000 23.71 25.35 23.74 3,200 3,900 -0.0
16/02/2022
23.71
 977,200 22.83 24.02 22.63 2,600 16,000 -0.6
15/02/2022
22.83
 685,900 23.13 23.80 22.74 11,300 82,000 -2.9
14/02/2022
23.13
 2,878,500 21.63 23.13 21.36 4,400 377,100 -15.4
11/02/2022
21.63
 1,156,800 21.22 21.80 21.22 5,400 568,000 -21.9
10/02/2022
21.22
 570,400 21.00 21.47 20.83 2,200 119,400 -4.5
09/02/2022
21.00
 291,000 21.11 21.19 20.80 4,700 900 0.1
08/02/2022
21.11
 649,000 20.80 21.52 20.80 10,600 66,000 -2.1
07/02/2022
20.80
 522,800 19.47 20.83 19.97 26,100 12,500 0.5
28/01/2022
19.47
 376,600 19.41 19.69 19.19 12,700 4,300 0.3
27/01/2022
19.41
 297,900 19.72 19.75 19.16 1,600 7,200 -0.2
26/01/2022
19.72
 330,500 19.94 20.16 19.58 0 41,400 -1.2

Chính sách bảo mật | Điều khoản sử dụng |