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

37.20
1.70
(4.79%)
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
(2026-06-29) 		-16.40 -31.61% 9,895,400 -11,412 0
34.80
53.33
37.20
2 tháng
(2026-06-01) 		-11.74 -24.85% 28,429,000 -11,512 0
34.80
53.52
37.20
3 tháng
(2026-05-04) 		-8.60 -19.49% 54,546,900 -24,440 0
34.80
53.52
37.20
6 tháng
(2026-01-30) 		5.02 16.48% 158,597,800 -26,340 -0.0
30.48
53.52
37.20
12 tháng
(2025-08-04) 		1.44 4.23% 408,179,600 -54,140 -1.0
27.59
53.52
37.20
24 tháng
(2024-08-08) 		11.29 46.65% 614,360,500 -125,765 -2.8
15.67
53.52
37.20
36 tháng
(2023-08-14) 		9.51 36.59% 818,027,300 -627,845 -16.2
15.67
53.52
37.20
60 tháng
(2021-08-24) 		22.61 175.41% 1,386,483,800 -3,691,221 -220.7
7.29
53.52
37.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/07/2022
17.64
 470,100 18.33 18.33 17.64 0 0 -0.0
22/07/2022
18.33
 449,100 18.54 19.18 18.33 0 0 -0.0
21/07/2022
18.54
 403,300 18.89 19.23 18.49 0 0 -0.0
20/07/2022
18.89
 941,900 17.96 19.20 18.12 0 0 -0.0
19/07/2022
17.96
 439,000 17.59 18.09 17.59 0 0 -0.0
18/07/2022
17.59
 541,700 17.27 18.07 17.27 0 0 -0.0
15/07/2022
17.27
 455,600 17.38 17.70 17.06 0 0 -0.0
14/07/2022
17.38
 345,200 17.35 17.59 17.01 0 0 -0.0
13/07/2022
17.35
 409,400 17.14 17.78 17.14 0 0 -0.0
12/07/2022
17.14
 636,500 16.03 17.14 16.03 0 0 -0.0
11/07/2022
16.03
 437,100 16.83 16.85 15.77 0 0 -0.0
08/07/2022
16.83
 327,900 16.48 17.22 16.69 0 403,100 -0.0
07/07/2022
16.48
 461,100 16.11 16.88 15.37 0 300 -0.0
06/07/2022
16.11
 870,500 17.30 17.30 16.11 0 1,000 -0.0
05/07/2022
17.30
 728,900 18.54 18.65 17.27 0 0 -0.5
04/07/2022
18.54
 391,800 18.91 19.28 18.49 0 0 -0.5
01/07/2022
18.91
 803,700 19.86 19.86 18.49 0 0 -0.5
30/06/2022
19.86
 571,300 19.81 20.15 19.02 0 0 -0.5
29/06/2022
19.81
 613,500 20.02 20.13 19.07 0 13,000 -0.5
28/06/2022
20.02
 791,400 20.29 20.92 20.02 0 500 -0.0
27/06/2022
20.29
 539,600 19.55 20.34 19.52 0 2,900 -0.1
24/06/2022
19.55
 443,700 19.49 20.31 19.55 0 2,900 -0.1
23/06/2022
19.49
 579,500 18.23 19.49 17.49 0 0 -0.0
22/06/2022
18.23
 1,409,100 19.57 20.34 18.23 0 0 -0.0
21/06/2022
19.57
 706,300 20.76 21.29 19.34 0 0 -0.0
20/06/2022
20.76
 980,400 21.45 22.29 20.60 0 0 0
17/06/2022
21.45
 1,773,100 20.05 21.45 19.34 0 0 -0.0
16/06/2022
20.05
 578,400 18.75 20.05 19.34 0 0 -0.0
15/06/2022
18.75
 1,046,700 20.07 20.07 18.67 0 0 -0.0
14/06/2022
20.07
 1,259,400 20.58 20.58 19.15 0 900 -0.0
13/06/2022
20.58
 1,131,000 22.11 22.11 20.58 0 0 -0.1
10/06/2022
22.11
 1,241,700 23.77 24.04 22.11 0 2,500 -0.1
09/06/2022
23.77
 824,300 24.25 24.70 23.61 0 400 -0.0
08/06/2022
24.25
 1,344,900 24.25 25.41 24.25 0 200 -0.0
07/06/2022
24.25
 1,727,100 23.83 24.30 22.29 0 0 0
06/06/2022
23.83
 1,065,300 23.51 24.57 23.24 0 1,100 -0.1
03/06/2022
23.51
 1,042,900 22.98 24.51 22.98 0 6,100 -0.3
02/06/2022
22.98
 2,067,300 21.50 22.98 21.45 0 0 -0.0
01/06/2022
21.50
 1,229,300 21.66 21.82 20.60 0 0 -0.0
31/05/2022
21.66
 773,500 21.77 22.19 21.55 0 0 -0.0
30/05/2022
21.77
 867,200 21.77 22.37 21.66 0 200 -0.0
27/05/2022
21.77
 1,108,800 20.89 22.19 20.87 0 0 -4.3
26/05/2022
20.89
 1,080,700 20.89 21.50 20.60 0 109,600 -4.3
25/05/2022
20.89
 973,500 19.55 20.89 19.55 0 33,800 -1.3
24/05/2022
19.55
 881,600 18.70 19.55 18.28 0 27,800 -1.0
23/05/2022
18.70
 1,511,700 18.70 19.97 17.96 0 43,800 -1.6
20/05/2022
18.70
 731,800 17.49 18.70 17.70 0 100 -0.0
19/05/2022
17.49
 648,400 17.49 17.64 16.48 0 0 -0.3
18/05/2022
17.49
 582,200 17.38 18.44 17.43 0 10,500 -0.3
17/05/2022
17.38
 886,200 16.24 17.38 15.19 0 0 -15.4
16/05/2022
16.24
 890,700 17.46 18.38 16.24 0 0 -15.4
13/05/2022
17.46
 925,100 18.75 18.81 17.46 0 0 0
12/05/2022
18.75
 1,069,000 20.15 21.13 18.75 0 29,300 -1.1
11/05/2022
20.15
 1,120,900 20.81 21.13 19.97 0 403,100 -15.6
10/05/2022
20.81
 1,671,700 21.50 21.50 20.02 0 2,000 -0.1
09/05/2022
21.50
 422,700 23.11 23.11 21.50 0 0 0
06/05/2022
23.11
 908,100 24.83 24.83 23.11 0 7,000 -0.3
05/05/2022
24.83
 772,300 25.89 26.84 24.25 0 21,700 -1.0
04/05/2022
25.89
 585,600 26.15 26.68 25.46 0 69,100 -3.4
29/04/2022
26.15
 768,100 25.04 26.63 24.57 0 13,100 -0.6
28/04/2022
25.04
 583,000 24.88 25.97 24.83 0 42,700 -2.0
27/04/2022
24.88
 595,900 24.30 25.36 23.61 0 19,300 -0.9
26/04/2022
24.30
 1,320,600 25.52 25.52 23.75 0 1,100 -0.1
25/04/2022
25.52
 577,200 27.42 27.42 25.52 0 22,400 -1.1
22/04/2022
27.42
 1,871,700 29.48 30.01 27.42 0 20,800 -1.1
21/04/2022
29.48
 1,127,400 31.70 32.23 29.48 0 3,200 -0.2
20/04/2022
31.70
 643,800 33.12 33.81 30.85 0 26,400 -1.6
19/04/2022
33.12
 1,251,700 33.81 35.87 33.12 0 49,300 -3.2
18/04/2022
33.81
 1,749,900 31.96 33.81 30.90 0 17,700 -1.1
15/04/2022
31.96
 690,500 31.70 33.02 31.17 0 30,500 -1.9
14/04/2022
31.70
 932,500 31.12 33.28 30.64 0 128,900 -7.9
13/04/2022
31.12
 1,218,500 29.21 31.12 27.47 86,600 229,000 -8.0
12/04/2022
29.21
 1,087,100 31.38 32.23 29.21 19,600 19,800 -0.0
08/04/2022
31.38
 650,800 33.65 34.29 31.38 15,300 11,100 0.3
07/04/2022
33.65
 1,246,600 31.49 33.65 31.22 359,500 15,500 21.5
06/04/2022
31.49
 1,470,800 33.81 34.02 31.49 186,300 700 11.7
05/04/2022
33.81
 958,400 35.82 35.92 33.55 12,100 26,800 -1.0
04/04/2022
35.82
 900,900 35.55 36.98 35.55 219,100 81,300 9.4
01/04/2022
35.55
 886,100 33.23 35.55 33.12 91,000 10,300 5.2
31/03/2022
33.23
 657,400 33.02 33.97 32.75 23,900 5,500 1.2
30/03/2022
33.02
 1,260,400 34.13 34.66 32.23 10,100 5,300 0.3
29/03/2022
34.13
 1,127,900 34.87 35.50 33.70 4,900 129,000 -8.2
28/03/2022
34.87
 1,052,900 33.28 34.87 32.75 19,800 111,200 -5.9
25/03/2022
33.28
 1,430,200 31.43 33.60 31.27 600 18,600 -1.1
24/03/2022
31.43
 1,017,000 30.59 32.23 31.33 8,600 67,000 -3.5
23/03/2022
30.59
 1,254,800 28.63 30.59 29.11 12,300 17,100 -0.3
22/03/2022
28.63
 673,000 28.37 29.00 28.00 12,400 33,400 -1.1
21/03/2022
28.37
 1,002,200 27.21 28.74 26.78 23,400 8,000 0.8
18/03/2022
27.21
 795,400 28.00 28.37 27.10 2,100 422,600 -21.9
17/03/2022
28.00
 934,000 26.89 28.42 27.36 100 40,300 -2.1
16/03/2022
26.89
 724,200 25.73 27.36 25.62 45,100 11,800 1.7
15/03/2022
25.73
 1,017,700 26.57 26.57 25.15 74,300 400 3.6
14/03/2022
26.57
 985,700 27.73 27.84 26.15 22,600 29,400 -0.3
11/03/2022
27.73
 1,093,500 27.68 28.37 27.47 35,100 1,300 1.8
10/03/2022
27.68
 1,082,800 26.94 28.21 26.15 61,000 3,400 3.0
09/03/2022
26.94
 1,995,500 27.36 28.00 25.78 31,300 102,000 -3.6
08/03/2022
27.36
 1,188,200 29.37 29.37 27.36 5,900 349,900 -18.4
07/03/2022
29.37
 1,182,200 28.53 29.80 28.53 10,200 189,600 -9.9
04/03/2022
28.53
 767,000 28.10 29.85 28.00 23,500 208,000 -9.9
03/03/2022
28.10
 1,216,000 29.16 29.80 27.73 5,800 14,900 -0.5

Chính sách bảo mật | Điều khoản sử dụng |