Tổng Công ty cổ phần Dịch vụ Tổng hợp Dầu khí (pet)

48.90
-0.10
(-0.20%)
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
(2026-05-13) 		2 4.26% 21,956,100 -12,928 0
46.50
52
48.90
2 tháng
(2026-04-13) 		1 2.08% 38,709,500 -14,128 0
46
52
48.90
3 tháng
(2026-03-16) 		10.10 25.96% 68,261,700 -14,428 -0.0
38.90
52
48.90
6 tháng
(2025-12-15) 		19.59 66.62% 197,770,700 -20,728 -0.2
29.36
52
48.90
12 tháng
(2025-06-17) 		25.36 107.23% 442,956,700 -46,328 -1.2
23.15
52
48.90
24 tháng
(2024-06-24) 		22.45 84.55% 629,737,700 -128,753 -3.3
16.45
52
48.90
36 tháng
(2023-06-28) 		31.98 187.84% 819,953,800 -725,033 -19.3
16.45
52
48.90
60 tháng
(2021-07-08) 		36.44 290.01% 1,469,940,400 -2,550,409 -197.5
7.65
52
48.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
06/09/2019
3.62
 22,500 3.65 3.65 3.62 0 0 0
05/09/2019
3.65
 9,390 3.64 3.65 3.62 0 0 0
04/09/2019
3.64
 39,140 3.65 3.65 3.61 0 0 0
03/09/2019
3.65
 33,840 3.65 3.66 3.63 0 0 0
30/08/2019
3.65
 24,300 3.65 3.65 3.63 0 0 0
29/08/2019
3.65
 25,780 3.65 3.65 3.62 10 0 0
28/08/2019
3.65
 12,680 3.63 3.65 3.62 0 0 0
27/08/2019
3.63
 22,250 3.63 3.63 3.59 0 0 0
26/08/2019
3.63
 50,510 3.56 3.63 3.55 1,000 0 0.0
23/08/2019
3.56
 71,450 3.58 3.59 3.55 19,210 0 0.1
22/08/2019
3.58
 26,540 3.55 3.58 3.54 1,400 21,090 -0.1
21/08/2019
3.55
 61,010 3.58 3.58 3.54 6,870 55,300 -0.4

Chính sách bảo mật | Điều khoản sử dụng |