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

42.55
-3.20
(-6.99%)
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
(2026-02-23) 		8.95 24.32% 47,502,000 0 0
34
45.75
42.55
2 tháng
(2026-01-19) 		10.20 28.69% 93,855,600 -3,100 -0.1
30.90
45.75
42.55
3 tháng
(2025-12-22) 		14.81 47.89% 128,083,400 -6,300 -0.2
30.39
45.75
42.55
6 tháng
(2025-09-22) 		16.19 54.79% 227,168,400 -14,900 -0.5
28.96
45.75
42.55
12 tháng
(2025-03-25) 		23.44 105.02% 430,736,800 -69,683 -2.0
16.45
45.75
42.55
24 tháng
(2024-04-01) 		17.62 62.65% 629,459,000 -170,425 -4.8
16.45
45.75
42.55
36 tháng
(2023-04-05) 		32.02 233.24% 810,081,800 -727,505 -19.9
13.12
45.75
42.55
60 tháng
(2021-04-15) 		34.01 289.63% 1,545,019,700 -2,748,381 -202.6
7.65
45.75
42.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/08/2022
21.11
 965,000 20.36 21.11 20.36 0 0 -0.0
05/08/2022
20.36
 813,000 20.16 20.50 19.83 0 0 -0.0
04/08/2022
20.16
 1,226,600 19.80 20.39 19.75 0 0 -0.0
03/08/2022
19.80
 923,200 19.30 19.89 18.92 0 0 -0.0
02/08/2022
19.30
 507,100 19.28 19.91 19.25 0 0 -0.0
01/08/2022
19.28
 1,347,800 18.75 19.28 18.08 0 0 -0.0
29/07/2022
18.75
 379,600 19.03 19.39 18.58 0 100 -0.0
28/07/2022
19.03
 545,100 18.64 19.41 18.89 0 0 -0.0
27/07/2022
18.64
 256,100 18.78 18.78 18.30 0 300 -0.0
26/07/2022
18.78
 316,500 18.53 19.05 18.61 0 0 -0.0
25/07/2022
18.53
 470,100 19.25 19.25 18.53 0 0 -0.0
22/07/2022
19.25
 449,100 19.47 20.14 19.25 0 0 -0.0
21/07/2022
19.47
 403,300 19.83 20.19 19.41 0 0 -0.0
20/07/2022
19.83
 941,900 18.86 20.16 19.03 0 0 -0.0
19/07/2022
18.86
 439,000 18.47 19.00 18.47 0 0 -0.0
18/07/2022
18.47
 541,700 18.14 18.97 18.14 0 0 -0.0
15/07/2022
18.14
 455,600 18.25 18.58 17.92 0 0 -0.0
14/07/2022
18.25
 345,200 18.22 18.47 17.86 0 0 -0.0
13/07/2022
18.22
 409,400 18.00 18.67 18.00 0 0 -0.0
12/07/2022
18.00
 636,500 16.84 18.00 16.84 0 0 -0.0
11/07/2022
16.84
 437,100 17.67 17.69 16.56 0 0 -0.0
08/07/2022
17.67
 327,900 17.31 18.08 17.53 0 403,100 -0.0
07/07/2022
17.31
 461,100 16.92 17.72 16.14 0 300 -0.0
06/07/2022
16.92
 870,500 18.17 18.17 16.92 0 1,000 -0.0
05/07/2022
18.17
 728,900 19.47 19.58 18.14 0 0 -0.5
04/07/2022
19.47
 391,800 19.86 20.25 19.41 0 0 -0.5
01/07/2022
19.86
 803,700 20.86 20.86 19.41 0 0 -0.5
30/06/2022
20.86
 571,300 20.80 21.16 19.97 0 0 -0.5
29/06/2022
20.80
 613,500 21.02 21.13 20.02 0 13,000 -0.5
28/06/2022
21.02
 791,400 21.30 21.97 21.02 0 500 -0.0
27/06/2022
21.30
 539,600 20.52 21.36 20.50 0 2,900 -0.1
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

Chính sách bảo mật | Điều khoản sử dụng |