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)
07/08/2020
4.35
 645,930 4.30 4.36 4.28 32,040 10,880 0.2
06/08/2020
4.30
 830,440 4.34 4.34 4.28 35,230 248,140 -1.9
05/08/2020
4.34
 1,097,660 4.32 4.35 4.24 12,330 334,000 -2.9
04/08/2020
4.32
 1,148,170 4.06 4.32 4.19 22,480 327,900 -2.7
03/08/2020
4.06
 674,520 3.98 4.08 3.94 42,640 198,000 -1.3
31/07/2020
3.98
 585,710 4.03 4.04 3.98 2,650 162,840 -1.4
30/07/2020
4.03
 496,340 3.96 4.07 3.97 23,120 0 0.2
29/07/2020
3.96
 345,280 4.08 4.08 3.84 23,120 0 0.2
28/07/2020
4.08
 352,850 3.82 4.09 3.87 14,780 0 0.1
27/07/2020
3.82
 877,220 4.04 4.04 3.80 71,430 0 0.6
24/07/2020
4.04
 1,006,620 4.33 4.33 4.03 15,130 57,160 -0.4
23/07/2020
4.33
 393,260 4.20 4.36 4.18 52,200 1,270 0.5
22/07/2020
4.20
 372,840 4.32 4.37 4.13 200 3,440 -0.0
21/07/2020
4.32
 194,170 4.29 4.32 4.28 47,120 0 0.4
20/07/2020
4.29
 619,940 4.37 4.38 4.28 11,260 0 0.1
17/07/2020
4.37
 400,850 4.32 4.39 4.31 52,160 0 0.5
16/07/2020
4.32
 490,660 4.37 4.42 4.29 31,310 11,010 0.2
15/07/2020
4.37
 564,750 4.40 4.44 4.37 76,440 0 0.7
14/07/2020
4.40
 843,620 4.43 4.50 4.29 780 670 0.0
13/07/2020
4.43
 702,520 4.54 4.58 4.43 10,620 12,470 -0.0
10/07/2020
4.54
 557,590 4.58 4.60 4.53 67,750 2,000 0.6
09/07/2020
4.58
 1,212,840 4.51 4.63 4.46 338,910 8,140 3.2
08/07/2020
4.51
 977,510 4.51 4.65 4.42 274,990 5,890 2.6
07/07/2020
4.51
 939,450 4.58 4.60 4.51 152,690 0 1.5
06/07/2020
4.58
 2,013,770 4.36 4.66 4.51 281,520 21,430 2.5
03/07/2020
4.36
 1,679,650 4.08 4.36 4.08 365,020 94,980 2.5
02/07/2020
4.08
 384,850 4.18 4.22 3.99 5,520 0 0.0
01/07/2020
4.18
 590,380 3.95 4.21 3.95 105,000 0 0.9
30/06/2020
3.95
 548,900 3.95 4.06 3.94 69,660 260 0.6
29/06/2020
3.95
 721,590 4.18 4.18 3.94 21,040 3,000 0.2
26/06/2020
4.18
 1,438,990 4.36 4.41 4.15 21,040 3,000 0.2
25/06/2020
4.36
 842,060 4.50 4.50 4.29 15,780 6,380 0.1
24/06/2020
4.50
 840,070 4.27 4.56 4.34 1,670 0 0.0
23/06/2020
4.27
 3,028,910 4.02 4.30 4.04 6,440 1,210,910 -10.6
22/06/2020
4.02
 1,092,920 3.93 4.03 3.98 5,700 363,840 -3.0
19/06/2020
3.93
 124,020 3.88 3.94 3.87 2,230 0 0.0
18/06/2020
3.88
 48,160 3.88 3.90 3.87 180 0 0.0
17/06/2020
3.88
 225,810 3.87 3.89 3.87 11,900 0 0.1
16/06/2020
3.87
 99,960 3.88 3.94 3.87 7,750 6,000 0.0
15/06/2020
3.88
 222,250 3.92 3.94 3.87 3,770 390 0.0
12/06/2020
3.92
 147,240 3.98 3.98 3.86 10,750 0 0.1
11/06/2020
3.98
 331,970 4.06 4.08 3.96 500 26,730 -0.2
10/06/2020
4.06
 254,890 4.06 4.08 4.03 4,000 52,280 -0.4
09/06/2020
4.06
 441,190 4.07 4.09 4.05 2,000 59,520 -0.5
08/06/2020
4.07
 307,010 4.06 4.13 4.03 6,000 42,170 -0.3
05/06/2020
4.06
 221,280 3.99 4.08 3.94 2,400 490 0.0
04/06/2020
3.99
 190,070 3.89 4.00 3.90 3,100 490 0.0
03/06/2020
3.89
 269,410 3.97 3.98 3.89 9,710 79,970 -0.6
02/06/2020
3.97
 302,700 3.98 4.01 3.94 28,630 78,490 -0.4
01/06/2020
3.98
 231,770 3.94 4.03 3.94 1,050 490 0.0
29/05/2020
3.94
 262,640 4.01 4.02 3.90 12,920 490 0.1
28/05/2020
4.01
 325,020 4.16 4.16 4.00 4,190 990 0.0
27/05/2020
4.16
 288,570 4.24 4.27 4.13 0 490 -0.0
26/05/2020
4.24
 313,820 4.18 4.28 4.10 0 7,750 -0.1
25/05/2020
4.18
 633,910 4.32 4.32 4.18 1,010 1,000 -0.0
22/05/2020
4.32
 323,230 4.36 4.46 4.31 7,000 6,730 0.0
21/05/2020
4.36
 612,220 4.12 4.40 4.12 1,510 88,330 -0.8
20/05/2020
4.12
 398,240 3.89 4.13 3.99 1,000 63,560 -0.5
19/05/2020
3.89
 370,640 3.74 4.00 3.80 10 33,430 -0.3
18/05/2020
3.74
 73,010 3.79 3.79 3.70 0 18,170 -0.1
15/05/2020
3.79
 185,250 3.62 3.86 3.65 0 2,330 -0.0
14/05/2020
3.62
 115,540 3.57 3.62 3.56 190 2,330 -0.0
13/05/2020
3.57
 119,650 3.46 3.60 3.46 0 39,330 -0.3
12/05/2020
3.46
 107,010 3.44 3.49 3.43 2,260 28,250 -0.2
11/05/2020
3.44
 42,070 3.42 3.45 3.42 1,050 11,120 -0.1
08/05/2020
3.42
 45,760 3.42 3.46 3.42 30 9,870 -0.1
07/05/2020
3.42
 110,980 3.35 3.46 3.36 0 33,520 -0.2
06/05/2020
3.35
 70,470 3.35 3.38 3.35 0 21,880 -0.2
05/05/2020
3.35
 26,160 3.35 3.37 3.32 0 8,150 -0.1
04/05/2020
3.35
 84,270 3.37 3.38 3.35 20 17,020 -0.1
29/04/2020
3.37
 25,530 3.37 3.38 3.33 10 330 -0.0
28/04/2020
3.37
 10,650 3.35 3.38 3.35 0 330 -0.0
27/04/2020
3.35
 39,570 3.32 3.37 3.32 0 330 -0.0
24/04/2020
3.32
 97,310 3.30 3.32 3.30 0 82,030 -0.6
23/04/2020
3.30
 114,090 3.28 3.35 3.30 0 50,320 -0.4
22/04/2020
3.28
 50,660 3.32 3.32 3.23 0 5,330 -0.0
21/04/2020
3.32
 258,740 3.36 3.37 3.27 0 83,330 -0.6
20/04/2020
3.36
 89,830 3.36 3.41 3.34 0 57,650 -0.4
17/04/2020
3.36
 186,360 3.32 3.37 3.32 0 87,560 -0.6
16/04/2020
3.32
 122,000 3.32 3.34 3.30 0 49,700 -0.3
15/04/2020
3.32
 42,760 3.30 3.41 3.30 0 10,880 -0.1
14/04/2020
3.30
 24,110 3.32 3.32 3.30 0 12,890 -0.1
13/04/2020
3.32
 122,570 3.30 3.35 3.28 0 29,010 -0.2
10/04/2020
3.30
 88,340 3.25 3.43 3.30 0 25,680 -0.2
09/04/2020
3.25
 80,470 3.26 3.32 3.23 0 330 -0.0
08/04/2020
3.26
 66,680 3.32 3.32 3.23 0 5,570 -0.0
07/04/2020
3.32
 36,590 3.32 3.32 3.25 0 25,330 -0.2
06/04/2020
3.32
 186,420 3.31 3.32 3.31 10,000 4,330 0.0
03/04/2020
3.31
 34,730 3.16 3.31 3.18 0 2,330 -0.0
01/04/2020
3.16
 68,010 3.06 3.23 3.06 1,000 330 0.0
31/03/2020
3.06
 31,870 3.06 3.16 3.04 1,820 14,610 -0.1
30/03/2020
3.06
 115,910 3.20 3.20 3.04 600 330 0.0
27/03/2020
3.20
 70,410 3.30 3.30 3.19 10 0 0
26/03/2020
3.30
 23,670 3.32 3.32 3.18 0 0 0
25/03/2020
3.32
 10,770 3.16 3.35 3.18 0 0 0
24/03/2020
3.16
 147,110 3.17 3.17 2.99 1,000 8,900 -0.1
23/03/2020
3.17
 151,960 3.41 3.41 3.17 2,000 7,820 -0.0
20/03/2020
3.41
 14,000 3.39 3.44 3.41 0 0 0
19/03/2020
3.39
 15,580 3.46 3.46 3.34 0 10,620 -0.1
18/03/2020
3.46
 453,500 3.39 3.53 3.29 0 7,740 -0.1

Chính sách bảo mật | Điều khoản sử dụng |