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)
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
17/03/2020
3.39
 238,980 3.37 3.39 3.19 0 1,100 -0.0
16/03/2020
3.37
 133,200 3.37 3.41 3.23 1,000 0 0.0
13/03/2020
3.37
 113,450 3.20 3.37 3.08 500 180 0.0
12/03/2020
3.20
 377,610 3.40 3.40 3.20 2,000 330 0.0
11/03/2020
3.40
 592,070 3.46 3.50 3.32 90 0 0.0
10/03/2020
3.46
 349,290 3.35 3.47 3.32 1,000 102,780 -0.7
09/03/2020
3.35
 641,420 3.60 3.60 3.35 6,000 0 0.0
06/03/2020
3.60
 77,110 3.56 3.61 3.54 0 1,000 -0.0
05/03/2020
3.56
 18,840 3.52 3.65 3.54 0 0 0
04/03/2020
3.52
 64,700 3.52 3.55 3.52 0 0 0
03/03/2020
3.52
 75,190 3.55 3.56 3.52 0 0 0
02/03/2020
3.55
 46,850 3.51 3.60 3.51 380 0 0.0
28/02/2020
3.51
 41,730 3.58 3.58 3.51 0 0 0
27/02/2020
3.58
 65,530 3.56 3.58 3.51 19,220 0 0.1
26/02/2020
3.56
 39,630 3.56 3.60 3.51 8,180 0 0.1
25/02/2020
3.56
 83,160 3.61 3.61 3.51 1,500 0 0.0
24/02/2020
3.61
 101,190 3.62 3.62 3.56 0 0 0
21/02/2020
3.62
 54,680 3.62 3.64 3.60 500 7,310 -0.1
20/02/2020
3.62
 92,820 3.60 3.64 3.60 0 10,000 -0.1
19/02/2020
3.60
 35,510 3.60 3.61 3.58 520 0 0.0
18/02/2020
3.60
 460 3.59 3.61 3.59 0 0 0
17/02/2020
3.59
 43,210 3.62 3.63 3.56 20 70 -0.0
14/02/2020
3.62
 28,330 3.61 3.62 3.56 0 0 0
13/02/2020
3.61
 97,440 3.61 3.61 3.56 100 0 0.0
12/02/2020
3.61
 57,310 3.61 3.63 3.57 0 0 0
11/02/2020
3.61
 3,900 3.56 3.61 3.56 0 0 0
10/02/2020
3.56
 35,770 3.63 3.63 3.54 0 0 0
07/02/2020
3.63
 11,670 3.63 3.63 3.53 0 0 0
06/02/2020
3.63
 36,000 3.61 3.63 3.52 0 0 0
05/02/2020
3.61
 18,810 3.50 3.61 3.50 0 1,000 -0.0
04/02/2020
3.50
 37,760 3.49 3.51 3.46 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |