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)
28/05/2021
11.34
 1,708,400 11.02 11.45 10.94 145,200 18,300 2.7
27/05/2021
11.02
 1,516,900 11.29 11.34 10.97 149,800 58,500 1.9
26/05/2021
11.29
 1,856,300 11.45 11.61 11.18 28,100 22,000 0.1
25/05/2021
11.45
 2,785,000 11.18 11.50 11.21 100,000 41,500 1.3
24/05/2021
11.18
 1,686,100 10.73 11.18 10.76 205,900 7,900 4.1
21/05/2021
10.73
 1,334,700 10.54 10.92 10.38 26,300 59,800 -0.7
20/05/2021
10.54
 1,764,100 10.70 10.70 10.41 1,000 200 0.0
19/05/2021
10.70
 2,216,800 10.76 10.92 10.49 6,500 1,400 0.1
18/05/2021
10.76
 1,911,400 10.81 11.08 10.68 17,300 3,600 0.3
17/05/2021
10.81
 3,009,200 11.50 11.61 10.81 200 81,200 -1.7
14/05/2021
11.50
 1,714,900 11.72 11.80 11.45 800 95,900 -2.1
13/05/2021
11.72
 1,546,200 11.98 12.19 11.72 1,100 94,300 -2.1
12/05/2021
11.98
 2,615,800 11.66 12.14 11.50 12,700 15,900 -0.1
11/05/2021
11.66
 3,624,300 11.29 11.93 11.24 0 30,800 -0.7
10/05/2021
11.29
 2,140,300 11.02 11.45 10.92 5,800 10,400 -0.1
07/05/2021
11.02
 1,557,100 11.21 11.29 10.92 243,500 400 5.0
06/05/2021
11.21
 1,407,500 11.40 11.61 11.10 0 57,000 -1.2
05/05/2021
11.40
 2,668,000 10.92 11.64 10.92 1,000 79,100 -1.6
04/05/2021
10.92
 1,640,400 10.65 11.08 10.17 0 52,700 -1.0
29/04/2021
10.65
 1,051,200 10.65 10.86 10.60 500 23,700 -0.5
28/04/2021
10.65
 1,005,600 10.57 10.81 10.38 500 300 0.0
27/04/2021
10.57
 1,036,100 10.46 10.81 10.12 17,800 0 0.3
26/04/2021
10.46
 975,200 10.92 10.92 10.38 15,600 49,400 -0.7
23/04/2021
10.92
 1,611,100 10.62 10.92 10.14 92,400 0 1.8
22/04/2021
10.62
 1,764,200 11.40 11.45 10.62 8,200 101,700 -1.9
20/04/2021
11.40
 1,576,900 11.82 11.98 11.40 900 90,500 -2.0
19/04/2021
11.82
 1,340,100 11.24 11.98 11.08 5,100 6,600 -0.0
16/04/2021
11.24
 2,664,200 11.74 11.74 10.97 5,000 36,600 -0.7
15/04/2021
11.74
 1,652,800 12.11 12.25 11.72 1,000 103,300 -2.3
14/04/2021
12.11
 1,298,700 11.98 12.25 11.77 79,700 93,700 -0.3
13/04/2021
11.98
 2,801,300 12.46 12.51 11.77 60,300 71,900 -0.3
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

Chính sách bảo mật | Điều khoản sử dụng |