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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |