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

32.90
0.90
(2.81%)
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)
25/01/2022
19.94
 713,600 19.61 20.02 18.69 12,400 15,600 -0.1
24/01/2022
19.61
 635,700 20.75 20.80 19.53 300 61,300 -2.2
21/01/2022
20.75
 557,000 20.75 21.08 20.69 3,300 26,200 -0.9
20/01/2022
20.75
 605,900 20.75 21.24 20.69 2,800 66,300 -2.4
19/01/2022
20.75
 621,400 20.02 20.91 19.83 14,900 6,800 0.3
18/01/2022
20.02
 1,114,500 20.58 20.58 18.97 39,100 8,200 1.1
17/01/2022
20.58
 386,800 20.58 20.94 20.41 12,500 76,400 -2.4
14/01/2022
20.58
 841,700 20.08 21.08 20.14 76,100 60,300 0.5
13/01/2022
20.08
 1,307,700 20.39 21.36 19.94 46,500 50,000 -0.2
12/01/2022
20.39
 2,040,900 20.61 21.47 19.16 84,500 8,200 2.8
11/01/2022
20.61
 1,487,900 20.58 21.58 20.58 69,400 7,100 2.4
10/01/2022
20.58
 1,490,700 21.97 22.24 20.58 400 40,700 -1.3
07/01/2022
21.97
 1,120,100 21.97 22.91 21.80 30,400 58,500 -1.1
06/01/2022
21.97
 1,811,700 20.55 21.97 20.58 40,200 19,600 0.8
05/01/2022
20.55
 2,012,400 20.14 20.75 19.97 20,300 12,300 0.3
04/01/2022
20.14
 1,307,900 20.27 20.47 19.97 34,000 32,800 0.0
31/12/2021
20.27
 909,100 20.69 20.91 20.27 1,000 51,100 -1.8
30/12/2021
20.69
 1,456,700 20.30 21.02 20.30 34,800 22,500 0.5
29/12/2021
20.30
 1,144,000 20.25 21.05 20.02 71,300 11,500 2.2
28/12/2021
20.25
 1,457,700 20.52 20.55 20.02 38,800 12,500 1.0
27/12/2021
20.52
 1,744,500 19.75 20.69 19.80 68,400 8,100 2.2
24/12/2021
19.75
 1,488,700 19.41 20.41 19.41 6,700 0 0
23/12/2021
19.41
 2,193,200 19.72 20.25 19.05 45,200 8,800 1.3
22/12/2021
19.72
 3,536,400 19.03 20.27 19.14 75,500 3,500 2.6
21/12/2021
19.03
 2,780,600 17.81 19.03 17.89 51,000 6,500 1.5
20/12/2021
17.81
 1,544,200 17.75 18.25 17.47 2,200 10,100 -0.3
17/12/2021
17.75
 1,991,500 18.06 18.55 17.75 4,000 64,900 -2.0
16/12/2021
18.06
 1,265,200 17.83 18.30 17.83 17,700 0 0.6
15/12/2021
17.83
 1,416,900 18.19 18.30 17.83 0 32,200 -1.0
14/12/2021
18.19
 3,232,900 17.42 18.53 17.39 35,000 65,000 -1.0
13/12/2021
17.42
 1,137,500 17.28 17.53 17.25 8,100 500 0.2
10/12/2021
17.28
 884,700 17.31 17.83 17.20 18,000 43,100 -0.8
09/12/2021
17.31
 1,151,700 16.64 17.58 16.64 17,000 11,000 0.2
08/12/2021
16.64
 801,800 16.64 17.08 16.64 15,400 1,900 0.4
07/12/2021
16.64
 697,300 16.36 16.92 16.53 20,800 111,900 -2.7
06/12/2021
16.36
 1,807,400 16.64 17.00 16.17 10,700 217,700 -6.2
03/12/2021
16.64
 1,286,100 17.08 17.50 16.64 23,100 96,300 -2.3
02/12/2021
17.08
 1,037,700 17.20 17.50 17.08 1,100 57,200 -1.7
01/12/2021
17.20
 2,249,300 16.70 17.64 16.53 1,500 52,200 -1.6
30/11/2021
16.70
 1,656,400 16.31 16.97 16.45 105,300 23,600 2.5
29/11/2021
16.31
 1,513,000 16.61 16.61 16.14 38,300 169,000 -3.6
26/11/2021
16.61
 1,700,600 16.84 17.20 16.53 20,800 168,600 -4.5
25/11/2021
16.84
 1,242,100 16.61 17.14 16.59 71,000 58,500 0.4
24/11/2021
16.61
 2,244,800 17.03 17.42 16.59 6,600 173,200 -5.1
23/11/2021
17.03
 1,320,100 16.53 17.14 16.17 2,000 3,700 -0.1
22/11/2021
16.53
 4,118,300 17.75 17.75 16.53 275,400 49,300 6.9
19/11/2021
17.75
 3,765,900 19.03 19.33 17.69 225,700 114,300 3.8
18/11/2021
19.03
 2,368,500 19.19 19.47 18.92 30,200 152,100 -4.2
17/11/2021
19.19
 3,704,400 18.42 19.36 18.08 235,200 105,200 4.5
16/11/2021
18.42
 4,208,000 17.72 18.72 17.53 133,000 49,400 2.8
15/11/2021
17.72
 3,446,100 17.58 18.22 17.14 18,500 42,000 -0.8
12/11/2021
17.58
 1,797,000 17.64 17.81 17.03 2,600 35,700 -1.0
11/11/2021
17.64
 2,134,800 18.06 18.30 17.53 2,300 35,100 -1.1
10/11/2021
18.06
 2,892,800 17.64 18.42 17.36 60,900 31,000 1.0
09/11/2021
17.64
 1,669,600 17.78 17.92 17.31 5,300 9,400 -0.1
08/11/2021
17.78
 3,862,600 17.22 18.00 17.20 109,500 42,500 2.1
05/11/2021
17.22
 2,116,600 17.03 17.47 16.97 56,800 0 1.8
04/11/2021
17.03
 1,648,900 16.92 17.14 16.89 1,000 60,900 -1.6
03/11/2021
16.92
 3,228,900 17.47 17.97 16.92 6,700 30,000 -0.7
02/11/2021
17.47
 2,670,000 17.00 17.47 16.92 291,600 154,900 4.2
01/11/2021
17.00
 2,500,200 17.20 17.69 16.92 61,500 800 1.9
29/10/2021
17.20
 2,526,800 17.06 17.31 16.95 30,800 0 0.9
28/10/2021
17.06
 2,642,600 17.20 17.42 16.92 51,200 0 1.6
27/10/2021
17.20
 3,085,500 16.47 17.33 16.42 73,600 600 2.2
26/10/2021
16.47
 2,415,300 16.64 16.64 16.17 40,300 6,100 1.0
25/10/2021
16.64
 2,515,600 16.97 17.14 16.64 4,400 1,000 0.1
22/10/2021
16.97
 2,440,600 17.08 17.47 16.75 14,700 60,800 -1.4
21/10/2021
17.08
 1,366,200 17.36 17.36 16.97 8,700 67,800 -1.8
20/10/2021
17.36
 5,321,000 16.86 17.64 16.56 174,600 5,800 5.2
19/10/2021
16.86
 1,970,500 16.84 17.14 16.75 54,100 2,000 1.6
18/10/2021
16.84
 1,969,800 16.84 17.25 16.81 7,900 7,300 0.0
15/10/2021
16.84
 2,106,100 16.86 17.08 16.67 41,300 0 1.3
14/10/2021
16.86
 2,486,500 16.17 17.06 16.31 290,700 5,100 8.6
13/10/2021
16.17
 1,468,000 16.20 16.47 16.14 6,400 100 0.2
12/10/2021
16.20
 3,252,600 16.06 16.59 15.92 12,300 38,700 -0.8
11/10/2021
16.06
 2,273,400 16.11 16.36 16.03 2,800 3,300 0
08/10/2021
16.11
 2,738,100 16.31 16.50 15.95 6,900 24,200 -0.5
07/10/2021
16.31
 5,812,200 15.53 16.36 15.59 198,000 65,000 3.9
06/10/2021
15.53
 3,005,100 15.39 15.89 15.50 2,200 276,500 -7.7
05/10/2021
15.39
 3,035,100 15.17 15.70 14.81 6,500 32,700 -0.7
04/10/2021
15.17
 2,003,400 14.92 15.31 15.03 209,800 26,700 5.0
01/10/2021
14.92
 1,699,600 14.87 15.25 14.59 740,063 820,063 -2.2
30/09/2021
14.87
 1,634,900 14.64 15.42 14.48 5,400 90,100 -2.3
29/09/2021
14.64
 834,800 14.53 14.64 14.09 73,600 56,700 0.5
28/09/2021
14.53
 1,506,500 13.67 14.56 13.67 245,300 0 6.3
27/09/2021
13.67
 3,765,500 14.70 14.70 13.67 240,300 78,000 4.1
24/09/2021
14.70
 1,543,900 14.98 15.25 14.56 44,000 39,100 0.1
23/09/2021
14.98
 1,780,400 15.37 15.64 14.98 9,200 96,300 -2.4
22/09/2021
15.37
 1,801,300 14.98 15.45 15.09 21,300 200 0.6
21/09/2021
14.98
 3,458,200 15.25 15.25 14.42 79,300 39,000 1.1
20/09/2021
15.25
 3,553,900 15.67 15.92 15.06 113,800 14,400 2.8
17/09/2021
15.67
 3,305,700 15.86 16.06 15.53 143,400 1,500 4.1
16/09/2021
15.86
 3,397,400 15.92 16.28 15.42 238,200 48,000 5.4
15/09/2021
15.92
 1,109,100 15.81 16.20 15.53 12,800 40,400 -0.8
14/09/2021
15.81
 3,411,200 16.28 16.78 15.64 16,600 40,900 -0.7
13/09/2021
16.28
 5,301,200 15.25 16.31 15.25 159,600 59,200 2.9
10/09/2021
15.25
 1,500,800 15.34 15.70 15.20 32,500 2,600 0.8
09/09/2021
15.34
 1,746,500 14.87 15.37 14.81 68,000 0 1.9
08/09/2021
14.87
 1,971,800 14.98 15.14 14.64 27,300 2,800 0.7
07/09/2021
14.98
 4,297,300 15.78 15.78 14.70 306,000 119,000 5.2

Chính sách bảo mật | Điều khoản sử dụng |