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

32
0.50
(1.59%)
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)
12/04/2021
12.46
 2,288,200 12.51 12.57 12.25 100 251,600 -5.9
09/04/2021
12.51
 2,577,800 12.35 12.57 12.33 96,000 171,800 -1.8
08/04/2021
12.35
 1,639,600 12.51 12.73 12.35 1,800 197,100 -4.6
07/04/2021
12.51
 4,352,800 11.72 12.51 11.82 45,800 250,000 -4.7
06/04/2021
11.72
 1,729,900 11.82 11.82 11.64 0 297,200 -6.5
05/04/2021
11.82
 1,892,300 12.11 12.30 11.74 0 187,100 -4.2
02/04/2021
12.11
 1,829,800 12.27 12.43 12.03 1,500 83,500 -1.9
01/04/2021
12.27
 1,134,200 12.19 12.46 12.03 0 57,400 -1.3
31/03/2021
12.19
 3,158,700 11.56 12.25 11.50 47,800 257,100 -4.6
30/03/2021
11.56
 1,870,800 11.72 11.80 11.45 1,000 22,800 -0.5
29/03/2021
11.72
 2,230,700 11.72 11.93 11.53 46,100 2,200 1.0
26/03/2021
11.72
 2,796,500 11.72 11.98 10.94 87,900 5,800 1.7
25/03/2021
11.72
 2,655,600 11.98 12.38 11.45 6,800 29,600 -0.5
24/03/2021
11.98
 2,448,300 12.57 12.57 11.98 0 36,800 -0.8
23/03/2021
12.57
 2,353,300 12.91 12.91 12.38 0 58,500 -1.4
22/03/2021
12.91
 2,286,100 12.67 13.21 12.73 93,400 24,800 1.7
19/03/2021
12.67
 3,274,100 12.25 12.78 11.87 64,800 13,000 1.2
18/03/2021
12.25
 4,449,300 12.78 12.83 12.03 18,100 77,000 -1.4
17/03/2021
12.78
 2,856,100 13.02 13.31 12.59 2,000 156,200 -3.7
16/03/2021
13.02
 2,791,000 12.27 13.10 12.33 1,400 320,100 -7.6
15/03/2021
12.27
 2,744,300 11.82 12.51 11.87 14,400 10,200 0.1
12/03/2021
11.82
 2,790,700 11.61 12.14 11.40 4,200 250,000 -5.4
11/03/2021
11.61
 1,808,600 11.29 11.98 11.32 96,600 65,300 0.7
10/03/2021
11.29
 3,524,500 11.45 11.72 10.92 7,700 214,700 -4.4
09/03/2021
11.45
 5,720,300 11.24 12.01 11.24 2,200 318,500 -6.9
08/03/2021
11.24
 2,611,600 10.52 11.24 10.86 1,000 31,200 -0.6
05/03/2021
10.52
 4,618,000 9.85 10.52 9.48 11,500 243,200 -4.4
04/03/2021
9.85
 2,168,800 10.14 10.25 9.59 300 59,800 -1.1
03/03/2021
10.14
 3,135,800 9.64 10.28 9.64 100 82,300 -1.5
02/03/2021
9.64
 3,738,000 9.43 9.85 9.43 0 873,200 -15.8
01/03/2021
9.43
 3,182,800 8.81 9.43 8.87 25,600 4,100 0.4
26/02/2021
8.81
 1,114,400 8.84 8.84 8.57 18,200 36,600 -0.3
25/02/2021
8.84
 1,419,000 8.79 8.92 8.68 7,800 58,200 -0.8
24/02/2021
8.79
 1,121,400 8.97 9.11 8.55 0 80,200 -1.3
23/02/2021
8.97
 1,347,200 8.95 9.05 8.84 2,100 38,800 -0.6
22/02/2021
8.95
 1,269,500 9.08 9.13 8.84 500 62,400 -1.0
19/02/2021
9.08
 1,375,500 9.13 9.32 8.92 1,600 60,400 -1.0
18/02/2021
9.13
 2,186,500 8.76 9.24 8.89 0 54,400 -0.9
17/02/2021
8.76
 2,088,300 8.20 8.76 8.41 44,300 5,000 0.6
09/02/2021
8.20
 930,300 7.93 8.25 7.72 18,500 0 0.3
08/02/2021
7.93
 1,537,300 8.33 8.39 7.85 0 67,400 -1.0
05/02/2021
8.33
 660,400 8.23 8.41 8.23 300 50,900 -0.8
04/02/2021
8.23
 1,193,600 8.23 8.52 8.15 3,900 207,100 -3.2
03/02/2021
8.23
 1,811,100 7.69 8.23 7.75 0 72,900 -1.1
02/02/2021
7.69
 935,700 7.40 7.69 7.19 39,200 128,800 -1.2
01/02/2021
7.40
 1,804,000 7.88 8.15 7.35 52,000 68,300 -0.2
29/01/2021
7.88
 2,066,700 7.59 7.93 7.14 155,200 35,400 1.7
28/01/2021
7.59
 1,610,100 8.15 8.15 7.59 84,500 0 1.2
27/01/2021
8.15
 2,600,600 8.68 8.87 8.09 97,200 19,000 1.2
26/01/2021
8.68
 2,788,500 9.27 9.27 8.63 29,900 61,500 -0.5
25/01/2021
9.27
 2,047,500 9.45 9.51 9.27 77,900 146,800 -1.2
22/01/2021
9.45
 2,398,800 9.32 9.80 9.16 31,000 10,000 0.4
21/01/2021
9.32
 2,000,000 8.97 9.32 8.92 29,300 26,800 0.1
20/01/2021
8.97
 3,958,300 9.27 9.27 8.63 22,100 23,200 -0.0
19/01/2021
9.27
 2,746,900 9.96 9.96 9.27 10,700 3,600 0.1
18/01/2021
9.96
 2,664,200 10.22 10.22 9.85 25,400 71,800 -0.9
15/01/2021
10.22
 2,484,800 9.90 10.49 10.12 14,300 60,400 -0.9
14/01/2021
9.90
 5,543,700 9.27 9.90 9.27 199,400 1,700 3.6
13/01/2021
9.27
 4,756,800 9.11 9.48 9.13 53,900 591,200 -9.5
12/01/2021
9.11
 2,177,800 9.16 9.16 9.00 17,100 61,600 -0.8
11/01/2021
9.16
 2,338,900 9.27 9.29 9.05 1,000 381,400 -6.5
08/01/2021
9.27
 3,374,300 9.24 9.37 9.05 57,400 45,500 0.2
07/01/2021
9.24
 2,947,700 9.05 9.32 9.05 19,000 533,700 -8.9
06/01/2021
9.05
 2,616,600 9.11 9.48 8.89 47,900 25,900 0.4
05/01/2021
9.11
 4,584,700 8.71 9.21 8.57 126,000 15,000 1.8
04/01/2021
8.71
 2,014,200 8.60 8.79 8.60 42,900 800 0.7
31/12/2020
8.60
 1,807,200 8.65 8.84 8.57 5,720 518,300 -8.3
30/12/2020
8.65
 3,484,870 8.39 8.97 8.31 41,080 70,350 -0.1
29/12/2020
8.39
 1,307,290 8.52 8.60 8.39 1,440 52,140 -0.8
28/12/2020
8.52
 2,711,820 8.23 8.68 8.12 220 79,360 -1.2
25/12/2020
8.23
 1,980,250 8.20 8.52 7.99 31,750 0 0.5
24/12/2020
8.20
 2,546,320 8.63 8.63 8.04 0 106,280 -1.6
23/12/2020
8.63
 2,105,000 8.63 8.81 8.57 63,050 36,210 0.4
22/12/2020
8.63
 3,672,370 8.79 8.79 8.57 4,340 13,050 -0.1
21/12/2020
8.79
 4,424,360 8.81 9.13 8.76 40,200 25,080 0.3
18/12/2020
8.81
 3,314,200 8.84 8.92 8.68 133,980 0 2.2
17/12/2020
8.84
 2,139,620 8.84 9.00 8.65 7,920 1,000 0.1
16/12/2020
8.84
 2,530,740 8.84 9.16 8.84 35,420 520,420 -8.1
15/12/2020
8.84
 7,664,280 8.44 9.00 8.25 23,550 534,340 -8.2
14/12/2020
8.44
 3,529,230 8.01 8.52 8.07 86,870 650 1.4
11/12/2020
8.01
 1,734,430 7.93 8.09 7.83 71,660 1,800 1.1
10/12/2020
7.93
 2,342,070 8.20 8.28 7.93 82,240 0 1.3
09/12/2020
8.20
 2,021,000 8.20 8.36 8.17 161,900 1,500 2.5
08/12/2020
8.20
 2,283,000 8.36 8.49 8.20 78,560 529,800 -7.1
07/12/2020
8.36
 2,796,030 8.31 8.68 8.23 438,150 500,000 -1.0
04/12/2020
8.31
 1,587,180 8.41 8.41 8.23 62,950 517,800 -7.1
03/12/2020
8.41
 2,417,250 8.25 8.52 8.17 257,860 5,300 4.0
02/12/2020
8.25
 3,017,890 8.41 8.63 8.25 221,400 20,610 3.2
01/12/2020
8.41
 2,816,910 8.57 8.65 8.31 96,040 8,500 1.4
30/11/2020
8.57
 2,087,790 8.52 8.76 8.55 48,360 32,200 0.3
27/11/2020
8.52
 3,288,210 8.20 8.68 8.17 36,410 477,570 -7.0
26/11/2020
8.20
 1,184,420 8.17 8.28 8.04 28,200 12,920 0.2
25/11/2020
8.17
 2,139,980 8.44 8.52 8.09 29,500 68,530 -0.6
24/11/2020
8.44
 2,544,870 8.28 8.63 8.15 6,610 564,060 -8.8
23/11/2020
8.28
 2,157,350 7.75 8.28 7.88 118,510 100 1.8
20/11/2020
7.75
 3,534,550 7.24 7.75 7.27 167,450 358,170 -2.8
19/11/2020
7.24
 3,412,140 7.67 7.67 7.14 3,030 221,630 -3.1
18/11/2020
7.67
 1,566,860 7.61 7.88 7.48 10,090 140,930 -1.9
17/11/2020
7.61
 1,786,350 7.77 7.93 7.56 3,730 139,340 -2.0
16/11/2020
7.77
 3,773,240 7.51 7.93 7.22 29,280 279,460 -3.6

Chính sách bảo mật | Điều khoản sử dụng |