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)
03/02/2020
3.49
 269,100 3.66 3.66 3.42 0 0 0
31/01/2020
3.66
 67,840 3.67 3.67 3.62 0 0 0
30/01/2020
3.67
 7,560 3.65 3.68 3.62 0 2,010 -0.0
22/01/2020
3.65
 31,020 3.63 3.65 3.63 0 0 0
21/01/2020
3.63
 5,580 3.63 3.65 3.62 0 0 0
20/01/2020
3.63
 29,360 3.65 3.65 3.61 0 2,830 -0.0
17/01/2020
3.65
 31,930 3.64 3.65 3.62 0 0 0
16/01/2020
3.64
 55,890 3.64 3.64 3.62 0 0 0
15/01/2020
3.64
 19,630 3.65 3.67 3.62 0 100 -0.0
14/01/2020
3.65
 18,510 3.64 3.67 3.65 0 0 0
13/01/2020
3.64
 30,070 3.63 3.65 3.61 0 0 0
10/01/2020
3.63
 29,100 3.63 3.70 3.61 0 0 0
09/01/2020
3.63
 28,120 3.63 3.65 3.61 0 0 0
08/01/2020
3.63
 137,060 3.60 3.63 3.59 0 110 -0.0
07/01/2020
3.60
 60,250 3.61 3.62 3.59 60 0 0.0
06/01/2020
3.61
 51,370 3.62 3.62 3.61 0 0 0
03/01/2020
3.62
 64,880 3.63 3.63 3.61 1,000 0 0.0
02/01/2020
3.63
 43,580 3.61 3.63 3.61 0 0 0
31/12/2019
3.61
 157,120 3.62 3.63 3.61 50 0 0.0
30/12/2019
3.62
 35,140 3.62 3.62 3.61 2,000 0 0.0
27/12/2019
3.62
 13,570 3.63 3.63 3.61 0 0 0
26/12/2019
3.63
 6,920 3.61 3.63 3.60 0 0 0
25/12/2019
3.61
 18,120 3.61 3.61 3.57 980 4,760 -0.0
24/12/2019
3.61
 42,630 3.61 3.61 3.59 0 24,630 -0.2
23/12/2019
3.61
 33,650 3.61 3.63 3.61 0 0 0
20/12/2019
3.61
 21,570 3.60 3.65 3.60 0 0 0
19/12/2019
3.60
 140,980 3.63 3.64 3.60 1,000 0 0.0
18/12/2019
3.63
 1,010 3.63 3.65 3.63 0 0 0
17/12/2019
3.63
 54,710 3.62 3.64 3.61 0 1,000 -0.0
16/12/2019
3.62
 2,130 3.61 3.62 3.61 1,100 20 0.0
13/12/2019
3.61
 33,390 3.63 3.63 3.61 500 0 0.0
12/12/2019
3.63
 22,370 3.61 3.65 3.61 16,490 0 0.1
11/12/2019
3.61
 107,340 3.62 3.63 3.60 0 3,000 -0.0
10/12/2019
3.62
 44,080 3.63 3.63 3.60 0 3,000 -0.0
09/12/2019
3.63
 34,040 3.63 3.65 3.61 0 6,000 -0.0
06/12/2019
3.63
 111,440 3.61 3.65 3.62 0 0 0
05/12/2019
3.61
 32,680 3.65 3.65 3.61 0 0 0
04/12/2019
3.65
 38,010 3.65 3.65 3.65 6,000 0 0.0
03/12/2019
3.65
 26,910 3.63 3.65 3.61 60 0 0.0
02/12/2019
3.63
 10,350 3.63 3.70 3.61 70 240 -0.0
29/11/2019
3.63
 650 3.64 3.64 3.63 0 0 0
28/11/2019
3.64
 17,530 3.66 3.66 3.62 1,800 0 0.0
27/11/2019
3.66
 5,010 3.65 3.67 3.64 0 1,800 -0.0
26/11/2019
3.65
 1,380 3.63 3.65 3.61 0 0 0
25/11/2019
3.63
 116,000 3.63 3.63 3.59 1,100 0 0.0
22/11/2019
3.63
 62,850 3.64 3.64 3.60 3,000 0 0.0
21/11/2019
3.64
 87,510 3.64 3.64 3.60 0 3,200 -0.0
20/11/2019
3.64
 134,790 3.65 3.65 3.63 0 49,920 -0.4
19/11/2019
3.65
 21,500 3.65 3.66 3.63 4,000 0 0.0
18/11/2019
3.65
 16,830 3.68 3.68 3.65 0 0 0
15/11/2019
3.68
 14,930 3.70 3.70 3.68 0 0 0
14/11/2019
3.70
 3,240 3.71 3.71 3.70 1,170 0 0.0
13/11/2019
3.71
 15,420 3.70 3.71 3.70 2,590 0 0.0
12/11/2019
3.70
 18,770 3.72 3.74 3.65 1,950 0 0.0
11/11/2019
3.72
 25,220 3.70 3.72 3.69 6,340 0 0.0
08/11/2019
3.70
 53,200 3.69 3.74 3.68 5,420 0 0.0
07/11/2019
3.69
 34,950 3.69 3.69 3.66 1,710 0 0.0
06/11/2019
3.69
 8,480 3.70 3.70 3.66 5,290 0 0.0
05/11/2019
3.70
 23,830 3.70 3.70 3.65 220 0 0.0
04/11/2019
3.70
 177,750 3.68 3.70 3.60 1,000 0 0.0
01/11/2019
3.68
 37,120 3.68 3.70 3.58 20 0 0.0
31/10/2019
3.68
 137,460 3.67 3.69 3.63 150 0 0.0
30/10/2019
3.67
 32,530 3.65 3.68 3.63 0 10 -0
29/10/2019
3.65
 30,130 3.63 3.66 3.62 90 0 0.0
28/10/2019
3.63
 49,410 3.63 3.65 3.61 3,580 0 0.0
25/10/2019
3.63
 46,560 3.61 3.63 3.60 4,120 0 0.0
24/10/2019
3.61
 29,610 3.61 3.62 3.60 1,000 0 0.0
23/10/2019
3.61
 63,470 3.60 3.65 3.60 660 0 0.0
22/10/2019
3.60
 110,900 3.58 3.62 3.58 12,740 0 0.1
21/10/2019
3.58
 15,700 3.59 3.59 3.57 110 0 0.0
18/10/2019
3.59
 6,450 3.58 3.59 3.57 1,000 0 0.0
17/10/2019
3.58
 1,320 3.60 3.60 3.57 0 0 0
16/10/2019
3.60
 74,260 3.57 3.60 3.56 7,950 0 0.1
15/10/2019
3.57
 82,780 3.61 3.61 3.56 1,300 0 0.0
14/10/2019
3.61
 124,330 3.60 3.62 3.51 60 60,090 -0.4
11/10/2019
3.60
 32,870 3.60 3.61 3.56 40 0 0.0
10/10/2019
3.60
 7,430 3.61 3.61 3.60 0 0 0
09/10/2019
3.61
 23,200 3.60 3.61 3.60 9,700 0 0.1
08/10/2019
3.60
 29,160 3.61 3.61 3.57 0 0 0
07/10/2019
3.61
 102,890 3.61 3.62 3.60 12,010 0 0.1
04/10/2019
3.61
 12,750 3.61 3.61 3.59 540 0 0.0
03/10/2019
3.61
 24,560 3.60 3.61 3.57 0 4,270 -0.0
02/10/2019
3.60
 5,440 3.60 3.60 3.58 0 0 0
01/10/2019
3.60
 30,650 3.60 3.62 3.60 0 0 0
30/09/2019
3.60
 55,300 3.60 3.63 3.60 0 30,000 -0.2
27/09/2019
3.60
 38,350 3.60 3.60 3.56 130 0 0.0
26/09/2019
3.60
 33,720 3.60 3.61 3.56 0 0 0
25/09/2019
3.60
 41,930 3.60 3.60 3.56 0 0 0
24/09/2019
3.60
 48,190 3.58 3.60 3.56 1,000 200 0.0
23/09/2019
3.58
 6,880 3.59 3.59 3.56 1,000 0 0.0
20/09/2019
3.59
 33,340 3.60 3.63 3.59 5,000 0 0.0
19/09/2019
3.60
 54,810 3.59 3.63 3.59 3,000 0 0.0
18/09/2019
3.59
 26,570 3.60 3.61 3.59 0 0 0
17/09/2019
3.60
 17,630 3.63 3.63 3.60 2,210 0 0.0
16/09/2019
3.63
 46,370 3.61 3.64 3.59 3,000 0 0.0
13/09/2019
3.61
 28,150 3.62 3.64 3.61 3,600 0 0.0
12/09/2019
3.62
 5,240 3.62 3.65 3.61 10 0 0
11/09/2019
3.62
 27,840 3.63 3.63 3.60 0 0 0
10/09/2019
3.63
 23,680 3.63 3.64 3.60 720 0 0.0
09/09/2019
3.63
 37,130 3.62 3.64 3.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |