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)
24/07/2020
3.85
 1,006,620 4.13 4.13 3.84 15,130 57,160 -0.4
23/07/2020
4.13
 393,260 4.00 4.15 3.98 52,200 1,270 0.5
22/07/2020
4.00
 372,840 4.11 4.16 3.93 200 3,440 -0.0
21/07/2020
4.11
 194,170 4.09 4.11 4.07 47,120 0 0.4
20/07/2020
4.09
 619,940 4.16 4.17 4.08 11,260 0 0.1
17/07/2020
4.16
 400,850 4.11 4.18 4.10 52,160 0 0.5
16/07/2020
4.11
 490,660 4.16 4.21 4.09 31,310 11,010 0.2
15/07/2020
4.16
 564,750 4.19 4.23 4.16 76,440 0 0.7
14/07/2020
4.19
 843,620 4.22 4.29 4.09 780 670 0.0
13/07/2020
4.22
 702,520 4.32 4.36 4.22 10,620 12,470 -0.0
10/07/2020
4.32
 557,590 4.36 4.38 4.32 67,750 2,000 0.6
09/07/2020
4.36
 1,212,840 4.29 4.41 4.25 338,910 8,140 3.2
08/07/2020
4.29
 977,510 4.29 4.43 4.21 274,990 5,890 2.6
07/07/2020
4.29
 939,450 4.36 4.38 4.29 152,690 0 1.5
06/07/2020
4.36
 2,013,770 4.15 4.44 4.29 281,520 21,430 2.5
03/07/2020
4.15
 1,679,650 3.88 4.15 3.88 365,020 94,980 2.5
02/07/2020
3.88
 384,850 3.98 4.02 3.80 5,520 0 0.0
01/07/2020
3.98
 590,380 3.76 4.01 3.76 105,000 0 0.9
30/06/2020
3.76
 548,900 3.76 3.86 3.75 69,660 260 0.6
29/06/2020
3.76
 721,590 3.98 3.98 3.75 21,040 3,000 0.2
26/06/2020
3.98
 1,438,990 4.15 4.20 3.95 21,040 3,000 0.2
25/06/2020
4.15
 842,060 4.28 4.28 4.09 15,780 6,380 0.1
24/06/2020
4.28
 840,070 4.07 4.34 4.13 1,670 0 0.0
23/06/2020
4.07
 3,028,910 3.83 4.09 3.85 6,440 1,210,910 -10.6
22/06/2020
3.83
 1,092,920 3.75 3.84 3.79 5,700 363,840 -3.0
19/06/2020
3.75
 124,020 3.70 3.75 3.69 2,230 0 0.0
18/06/2020
3.70
 48,160 3.70 3.71 3.68 180 0 0.0
17/06/2020
3.70
 225,810 3.69 3.71 3.68 11,900 0 0.1
16/06/2020
3.69
 99,960 3.69 3.75 3.69 7,750 6,000 0.0
15/06/2020
3.69
 222,250 3.74 3.75 3.68 3,770 390 0.0
12/06/2020
3.74
 147,240 3.79 3.79 3.67 10,750 0 0.1
11/06/2020
3.79
 331,970 3.86 3.88 3.77 500 26,730 -0.2
10/06/2020
3.86
 254,890 3.87 3.89 3.84 4,000 52,280 -0.4
09/06/2020
3.87
 441,190 3.87 3.90 3.85 2,000 59,520 -0.5
08/06/2020
3.87
 307,010 3.86 3.93 3.84 6,000 42,170 -0.3
05/06/2020
3.86
 221,280 3.80 3.88 3.76 2,400 490 0.0
04/06/2020
3.80
 190,070 3.71 3.81 3.71 3,100 490 0.0
03/06/2020
3.71
 269,410 3.78 3.79 3.71 9,710 79,970 -0.6
02/06/2020
3.78
 302,700 3.79 3.82 3.75 28,630 78,490 -0.4
01/06/2020
3.79
 231,770 3.75 3.84 3.75 1,050 490 0.0
29/05/2020
3.75
 262,640 3.82 3.83 3.71 12,920 490 0.1
28/05/2020
3.82
 325,020 3.96 3.96 3.81 4,190 990 0.0
27/05/2020
3.96
 288,570 4.04 4.07 3.93 0 490 -0.0
26/05/2020
4.04
 313,820 3.98 4.07 3.90 0 7,750 -0.1
25/05/2020
3.98
 633,910 4.12 4.12 3.98 1,010 1,000 -0.0
22/05/2020
4.12
 323,230 4.15 4.24 4.10 7,000 6,730 0.0
21/05/2020
4.15
 612,220 3.92 4.19 3.92 1,510 88,330 -0.8
20/05/2020
3.92
 398,240 3.71 3.93 3.80 1,000 63,560 -0.5
19/05/2020
3.71
 370,640 3.56 3.81 3.62 10 33,430 -0.3
18/05/2020
3.56
 73,010 3.61 3.61 3.52 0 18,170 -0.1
15/05/2020
3.61
 185,250 3.44 3.68 3.48 0 2,330 -0.0
14/05/2020
3.44
 115,540 3.40 3.44 3.39 190 2,330 -0.0
13/05/2020
3.40
 119,650 3.29 3.43 3.30 0 39,330 -0.3
12/05/2020
3.29
 107,010 3.28 3.32 3.27 2,260 28,250 -0.2
11/05/2020
3.28
 42,070 3.25 3.29 3.25 1,050 11,120 -0.1
08/05/2020
3.25
 45,760 3.25 3.29 3.25 30 9,870 -0.1
07/05/2020
3.25
 110,980 3.19 3.30 3.20 0 33,520 -0.2
06/05/2020
3.19
 70,470 3.19 3.22 3.19 0 21,880 -0.2
05/05/2020
3.19
 26,160 3.19 3.21 3.16 0 8,150 -0.1
04/05/2020
3.19
 84,270 3.21 3.22 3.19 20 17,020 -0.1
29/04/2020
3.21
 25,530 3.21 3.22 3.17 10 330 -0.0
28/04/2020
3.21
 10,650 3.19 3.22 3.19 0 330 -0.0
27/04/2020
3.19
 39,570 3.16 3.21 3.16 0 330 -0.0
24/04/2020
3.16
 97,310 3.14 3.16 3.14 0 82,030 -0.6
23/04/2020
3.14
 114,090 3.12 3.19 3.14 0 50,320 -0.4
22/04/2020
3.12
 50,660 3.16 3.16 3.07 0 5,330 -0.0
21/04/2020
3.16
 258,740 3.20 3.21 3.12 0 83,330 -0.6
20/04/2020
3.20
 89,830 3.20 3.25 3.18 0 57,650 -0.4
17/04/2020
3.20
 186,360 3.16 3.21 3.16 0 87,560 -0.6
16/04/2020
3.16
 122,000 3.16 3.18 3.15 0 49,700 -0.3
15/04/2020
3.16
 42,760 3.15 3.25 3.14 0 10,880 -0.1
14/04/2020
3.15
 24,110 3.16 3.16 3.14 0 12,890 -0.1
13/04/2020
3.16
 122,570 3.14 3.19 3.12 0 29,010 -0.2
10/04/2020
3.14
 88,340 3.10 3.26 3.14 0 25,680 -0.2
09/04/2020
3.10
 80,470 3.11 3.16 3.08 0 330 -0.0
08/04/2020
3.11
 66,680 3.16 3.16 3.07 0 5,570 -0.0
07/04/2020
3.16
 36,590 3.16 3.16 3.10 0 25,330 -0.2
06/04/2020
3.16
 186,420 3.15 3.16 3.15 10,000 4,330 0.0
03/04/2020
3.15
 34,730 3.01 3.15 3.03 0 2,330 -0.0
01/04/2020
3.01
 68,010 2.91 3.07 2.91 1,000 330 0.0
31/03/2020
2.91
 31,870 2.91 3.01 2.89 1,820 14,610 -0.1
30/03/2020
2.91
 115,910 3.05 3.05 2.90 600 330 0.0
27/03/2020
3.05
 70,410 3.14 3.14 3.04 10 0 0
26/03/2020
3.14
 23,670 3.16 3.16 3.03 0 0 0
25/03/2020
3.16
 10,770 3.01 3.19 3.03 0 0 0
24/03/2020
3.01
 147,110 3.02 3.02 2.85 1,000 8,900 -0.1
23/03/2020
3.02
 151,960 3.25 3.25 3.02 2,000 7,820 -0.0
20/03/2020
3.25
 14,000 3.23 3.27 3.24 0 0 0
19/03/2020
3.23
 15,580 3.30 3.30 3.18 0 10,620 -0.1
18/03/2020
3.30
 453,500 3.23 3.36 3.13 0 7,740 -0.1
17/03/2020
3.23
 238,980 3.21 3.23 3.04 0 1,100 -0.0
16/03/2020
3.21
 133,200 3.21 3.24 3.07 1,000 0 0.0
13/03/2020
3.21
 113,450 3.05 3.21 2.94 500 180 0.0
12/03/2020
3.05
 377,610 3.24 3.24 3.05 2,000 330 0.0
11/03/2020
3.24
 592,070 3.29 3.33 3.16 90 0 0.0
10/03/2020
3.29
 349,290 3.19 3.30 3.16 1,000 102,780 -0.7
09/03/2020
3.19
 641,420 3.43 3.43 3.19 6,000 0 0.0
06/03/2020
3.43
 77,110 3.39 3.43 3.37 0 1,000 -0.0
05/03/2020
3.39
 18,840 3.35 3.48 3.37 0 0 0
04/03/2020
3.35
 64,700 3.35 3.38 3.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |