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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |