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)
02/03/2022
29.16
 635,900 29.06 30.11 28.74 1,200 30,600 -1.6
01/03/2022
29.06
 733,700 29.64 30.85 28.69 24,900 22,600 0.1
28/02/2022
29.64
 1,190,300 27.73 29.64 27.21 10,900 11,400 -0.1
25/02/2022
27.73
 1,237,100 27.73 29.06 27.26 12,600 43,500 -1.6
24/02/2022
27.73
 1,756,100 27.21 28.90 26.15 18,100 99,600 -4.3
23/02/2022
27.21
 825,400 25.44 27.21 26.41 6,000 252,900 -12.7
22/02/2022
25.44
 1,196,800 23.77 25.44 23.38 31,700 7,900 1.1
21/02/2022
23.77
 1,328,900 24.51 24.93 23.51 2,900 7,800 -0.2
18/02/2022
24.51
 1,124,100 24.14 25.62 24.09 4,800 44,200 -1.9
17/02/2022
24.14
 1,755,000 22.58 24.14 22.61 3,200 3,900 -0.0
16/02/2022
22.58
 977,200 21.74 22.87 21.55 2,600 16,000 -0.6
15/02/2022
21.74
 685,900 22.03 22.66 21.66 11,300 82,000 -2.9
14/02/2022
22.03
 2,878,500 20.60 22.03 20.34 4,400 377,100 -15.4
11/02/2022
20.60
 1,156,800 20.21 20.76 20.21 5,400 568,000 -21.9
10/02/2022
20.21
 570,400 20.00 20.44 19.84 2,200 119,400 -4.5
09/02/2022
20.00
 291,000 20.10 20.18 19.81 4,700 900 0.1
08/02/2022
20.10
 649,000 19.81 20.50 19.81 10,600 66,000 -2.1
07/02/2022
19.81
 522,800 18.54 19.84 19.02 26,100 12,500 0.5
28/01/2022
18.54
 376,600 18.49 18.75 18.28 12,700 4,300 0.3
27/01/2022
18.49
 297,900 18.78 18.81 18.25 1,600 7,200 -0.2
26/01/2022
18.78
 330,500 18.99 19.20 18.65 0 41,400 -1.2
25/01/2022
18.99
 713,600 18.67 19.07 17.80 12,400 15,600 -0.1
24/01/2022
18.67
 635,700 19.76 19.81 18.60 300 61,300 -2.2
21/01/2022
19.76
 557,000 19.76 20.07 19.70 3,300 26,200 -0.9
20/01/2022
19.76
 605,900 19.76 20.23 19.70 2,800 66,300 -2.4
19/01/2022
19.76
 621,400 19.07 19.92 18.89 14,900 6,800 0.3
18/01/2022
19.07
 1,114,500 19.60 19.60 18.07 39,100 8,200 1.1
17/01/2022
19.60
 386,800 19.60 19.94 19.44 12,500 76,400 -2.4
14/01/2022
19.60
 841,700 19.12 20.07 19.18 76,100 60,300 0.5
13/01/2022
19.12
 1,307,700 19.41 20.34 18.99 46,500 50,000 -0.2
12/01/2022
19.41
 2,040,900 19.63 20.44 18.25 84,500 8,200 2.8
11/01/2022
19.63
 1,487,900 19.60 20.55 19.60 69,400 7,100 2.4
10/01/2022
19.60
 1,490,700 20.92 21.18 19.60 400 40,700 -1.3
07/01/2022
20.92
 1,120,100 20.92 21.82 20.76 30,400 58,500 -1.1
06/01/2022
20.92
 1,811,700 19.57 20.92 19.60 40,200 19,600 0.8
05/01/2022
19.57
 2,012,400 19.18 19.76 19.02 20,300 12,300 0.3
04/01/2022
19.18
 1,307,900 19.31 19.49 19.02 34,000 32,800 0.0
31/12/2021
19.31
 909,100 19.70 19.92 19.31 1,000 51,100 -1.8
30/12/2021
19.70
 1,456,700 19.34 20.02 19.34 34,800 22,500 0.5
29/12/2021
19.34
 1,144,000 19.28 20.05 19.07 71,300 11,500 2.2
28/12/2021
19.28
 1,457,700 19.55 19.57 19.07 38,800 12,500 1.0
27/12/2021
19.55
 1,744,500 18.81 19.70 18.86 68,400 8,100 2.2
24/12/2021
18.81
 1,488,700 18.49 19.44 18.49 6,700 0 0
23/12/2021
18.49
 2,193,200 18.78 19.28 18.15 45,200 8,800 1.3
22/12/2021
18.78
 3,536,400 18.12 19.31 18.23 75,500 3,500 2.6
21/12/2021
18.12
 2,780,600 16.96 18.12 17.04 51,000 6,500 1.5
20/12/2021
16.96
 1,544,200 16.91 17.38 16.64 2,200 10,100 -0.3
17/12/2021
16.91
 1,991,500 17.20 17.67 16.91 4,000 64,900 -2.0
16/12/2021
17.20
 1,265,200 16.98 17.43 16.98 17,700 0 0.6
15/12/2021
16.98
 1,416,900 17.33 17.43 16.98 0 32,200 -1.0
14/12/2021
17.33
 3,232,900 16.59 17.64 16.56 35,000 65,000 -1.0
13/12/2021
16.59
 1,137,500 16.46 16.69 16.43 8,100 500 0.2
10/12/2021
16.46
 884,700 16.48 16.98 16.38 18,000 43,100 -0.8
09/12/2021
16.48
 1,151,700 15.85 16.75 15.85 17,000 11,000 0.2
08/12/2021
15.85
 801,800 15.85 16.27 15.85 15,400 1,900 0.4
07/12/2021
15.85
 697,300 15.58 16.11 15.74 20,800 111,900 -2.7
06/12/2021
15.58
 1,807,400 15.85 16.19 15.40 10,700 217,700 -6.2
03/12/2021
15.85
 1,286,100 16.27 16.67 15.85 23,100 96,300 -2.3
02/12/2021
16.27
 1,037,700 16.38 16.67 16.27 1,100 57,200 -1.7
01/12/2021
16.38
 2,249,300 15.90 16.80 15.74 1,500 52,200 -1.6
30/11/2021
15.90
 1,656,400 15.53 16.17 15.66 105,300 23,600 2.5
29/11/2021
15.53
 1,513,000 15.82 15.82 15.37 38,300 169,000 -3.6
26/11/2021
15.82
 1,700,600 16.03 16.38 15.74 20,800 168,600 -4.5
25/11/2021
16.03
 1,242,100 15.82 16.32 15.80 71,000 58,500 0.4
24/11/2021
15.82
 2,244,800 16.22 16.59 15.80 6,600 173,200 -5.1
23/11/2021
16.22
 1,320,100 15.74 16.32 15.40 2,000 3,700 -0.1
22/11/2021
15.74
 4,118,300 16.91 16.91 15.74 275,400 49,300 6.9
19/11/2021
16.91
 3,765,900 18.12 18.41 16.85 225,700 114,300 3.8
18/11/2021
18.12
 2,368,500 18.28 18.54 18.01 30,200 152,100 -4.2
17/11/2021
18.28
 3,704,400 17.54 18.44 17.22 235,200 105,200 4.5
16/11/2021
17.54
 4,208,000 16.88 17.83 16.69 133,000 49,400 2.8
15/11/2021
16.88
 3,446,100 16.75 17.35 16.32 18,500 42,000 -0.8
12/11/2021
16.75
 1,797,000 16.80 16.96 16.22 2,600 35,700 -1.0
11/11/2021
16.80
 2,134,800 17.20 17.43 16.69 2,300 35,100 -1.1
10/11/2021
17.20
 2,892,800 16.80 17.54 16.54 60,900 31,000 1.0
09/11/2021
16.80
 1,669,600 16.93 17.06 16.48 5,300 9,400 -0.1
08/11/2021
16.93
 3,862,600 16.40 17.14 16.38 109,500 42,500 2.1
05/11/2021
16.40
 2,116,600 16.22 16.64 16.17 56,800 0 1.8
04/11/2021
16.22
 1,648,900 16.11 16.32 16.09 1,000 60,900 -1.6
03/11/2021
16.11
 3,228,900 16.64 17.12 16.11 6,700 30,000 -0.7
02/11/2021
16.64
 2,670,000 16.19 16.64 16.11 291,600 154,900 4.2
01/11/2021
16.19
 2,500,200 16.38 16.85 16.11 61,500 800 1.9
29/10/2021
16.38
 2,526,800 16.24 16.48 16.14 30,800 0 0.9
28/10/2021
16.24
 2,642,600 16.38 16.59 16.11 51,200 0 1.6
27/10/2021
16.38
 3,085,500 15.69 16.51 15.64 73,600 600 2.2
26/10/2021
15.69
 2,415,300 15.85 15.85 15.40 40,300 6,100 1.0
25/10/2021
15.85
 2,515,600 16.17 16.32 15.85 4,400 1,000 0.1
22/10/2021
16.17
 2,440,600 16.27 16.64 15.95 14,700 60,800 -1.4
21/10/2021
16.27
 1,366,200 16.54 16.54 16.17 8,700 67,800 -1.8
20/10/2021
16.54
 5,321,000 16.06 16.80 15.77 174,600 5,800 5.2
19/10/2021
16.06
 1,970,500 16.03 16.32 15.95 54,100 2,000 1.6
18/10/2021
16.03
 1,969,800 16.03 16.43 16.01 7,900 7,300 0.0
15/10/2021
16.03
 2,106,100 16.06 16.27 15.87 41,300 0 1.3
14/10/2021
16.06
 2,486,500 15.40 16.24 15.53 290,700 5,100 8.6
13/10/2021
15.40
 1,468,000 15.43 15.69 15.37 6,400 100 0.2
12/10/2021
15.43
 3,252,600 15.29 15.80 15.16 12,300 38,700 -0.8
11/10/2021
15.29
 2,273,400 15.35 15.58 15.27 2,800 3,300 0
08/10/2021
15.35
 2,738,100 15.53 15.72 15.19 6,900 24,200 -0.5
07/10/2021
15.53
 5,812,200 14.79 15.58 14.84 198,000 65,000 3.9
06/10/2021
14.79
 3,005,100 14.66 15.14 14.77 2,200 276,500 -7.7

Chính sách bảo mật | Điều khoản sử dụng |