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

48.90
-0.10
(-0.20%)
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
(2026-05-13) 		2 4.26% 21,956,100 -12,928 0
46.50
52
48.90
2 tháng
(2026-04-13) 		1 2.08% 38,709,500 -14,128 0
46
52
48.90
3 tháng
(2026-03-16) 		10.10 25.96% 68,261,700 -14,428 -0.0
38.90
52
48.90
6 tháng
(2025-12-15) 		19.59 66.62% 197,770,700 -20,728 -0.2
29.36
52
48.90
12 tháng
(2025-06-17) 		25.36 107.23% 442,956,700 -46,328 -1.2
23.15
52
48.90
24 tháng
(2024-06-24) 		22.45 84.55% 629,737,700 -128,753 -3.3
16.45
52
48.90
36 tháng
(2023-06-28) 		31.98 187.84% 819,953,800 -725,033 -19.3
16.45
52
48.90
60 tháng
(2021-07-08) 		36.44 290.01% 1,469,940,400 -2,550,409 -197.5
7.65
52
48.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/10/2022
13.31
 748,600 13.26 13.76 13.09 0 40 -0.0
27/10/2022
13.26
 1,056,600 12.40 13.26 11.82 0 0 0
26/10/2022
12.40
 678,800 13.31 13.78 12.40 0 0 0
25/10/2022
13.31
 1,148,200 13.98 14.53 13.01 0 0 0
24/10/2022
13.98
 900,100 15.00 15.06 13.98 0 0 0
21/10/2022
15.00
 966,200 16.11 16.34 15.00 0 0 0
20/10/2022
16.11
 658,900 16.59 16.70 16.03 0 0 0
19/10/2022
16.59
 812,800 16.36 16.92 16.36 0 0 0
18/10/2022
16.36
 1,045,300 16.61 17.25 16.03 0 18,800 -0.6
17/10/2022
16.61
 1,467,600 15.89 16.86 16.06 0 50,000 -1.5
14/10/2022
15.89
 1,231,400 14.87 15.89 15.09 0 0 -4.8
13/10/2022
14.87
 626,400 14.98 15.42 14.75 0 180,000 -4.8
12/10/2022
14.98
 622,400 14.92 15.64 14.48 0 0 -0.0
11/10/2022
14.92
 661,600 16.03 16.25 14.92 0 500 -0.0
10/10/2022
16.03
 584,600 15.45 16.36 14.59 0 0 -0.0
07/10/2022
15.45
 1,516,000 16.59 16.59 15.45 0 80 -0.0
06/10/2022
16.59
 625,200 17.25 17.69 16.25 0 5,000 -0.1
05/10/2022
17.25
 445,300 16.25 17.28 16.45 0 0 -0.1
04/10/2022
16.25
 536,100 16.72 17.36 16.17 0 0 -0.1
03/10/2022
16.72
 2,033,300 17.97 18.00 16.72 0 0 -0.1
30/09/2022
17.97
 1,872,700 17.42 18.03 16.53 0 0 -0.1
29/09/2022
17.42
 629,300 17.97 18.58 17.42 0 0 -0.1
28/09/2022
17.97
 953,800 19.25 19.36 17.97 0 0 -0.1
27/09/2022
19.25
 696,100 20.16 20.25 19.25 0 3,000 -0.1
26/09/2022
20.16
 982,600 21.66 21.66 20.16 0 0 -0.0
23/09/2022
21.66
 495,400 22.16 22.47 21.58 0 38 -0.0
22/09/2022
22.16
 1,440,200 21.19 22.16 21.24 0 6,550 -0.3
21/09/2022
21.19
 372,900 21.91 21.94 21.19 0 0 -0.5
20/09/2022
21.91
 679,700 21.41 22.08 20.86 0 0 -0.5
19/09/2022
21.41
 1,332,300 23.02 23.16 21.41 0 0 -0.5
16/09/2022
23.02
 1,098,400 23.96 23.96 22.63 0 12,099 -0.5
15/09/2022
23.96
 736,700 23.94 24.38 23.91 0 0 -0.2
14/09/2022
23.94
 691,500 23.99 24.13 23.32 0 0 -0.2
13/09/2022
23.99
 712,000 24.18 24.35 23.77 0 0 -0.2
12/09/2022
24.18
 1,544,200 23.57 24.91 23.63 0 8,030 -0.2
09/09/2022
23.57
 799,500 23.10 23.57 22.47 0 0 -0.2
08/09/2022
23.10
 1,144,500 22.44 23.44 22.24 0 5,000 -0.2
07/09/2022
22.44
 1,393,700 24.10 24.16 22.44 0 2,400 -0.1
06/09/2022
24.10
 1,074,600 24.13 24.41 23.69 0 0 -0.1
05/09/2022
24.13
 712,100 24.13 24.71 23.96 0 0 -0.1
31/08/2022
24.13
 932,000 23.63 24.13 23.38 0 2,700 -0.1
30/08/2022
23.63
 975,500 24.13 24.71 23.63 0 0 -1.4
29/08/2022
24.13
 1,976,200 22.74 24.13 22.13 0 0 -1.4
26/08/2022
22.74
 1,361,300 22.94 23.77 22.49 0 34,000 -1.4
25/08/2022
22.94
 1,170,300 23.19 23.46 22.83 0 1,500 -0.1
24/08/2022
23.19
 1,127,200 22.41 23.24 22.24 0 0 -6.0
23/08/2022
22.41
 1,001,800 22.02 22.63 21.74 0 0 -6.0
22/08/2022
22.02
 2,095,900 21.08 22.13 20.97 0 150,000 -6.0
19/08/2022
21.08
 854,200 20.88 21.52 20.72 0 2,400 -0.1
18/08/2022
20.88
 713,200 20.88 21.16 20.52 0 0 -0.7
17/08/2022
20.88
 805,400 21.36 21.63 20.72 0 0 -0.7
16/08/2022
21.36
 605,000 21.61 21.74 21.36 0 0 -0.7
15/08/2022
21.61
 1,012,000 21.08 21.91 21.22 0 0 -0.7
12/08/2022
21.08
 1,081,300 19.97 21.19 19.97 0 0 -0.7
11/08/2022
19.97
 870,300 20.66 20.97 19.86 0 18,600 -0.7
10/08/2022
20.66
 624,700 20.55 20.97 20.36 0 0 -0.0
09/08/2022
20.55
 1,011,100 21.11 21.11 20.55 0 300 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |