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)
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
20/08/2019
3.58
 29,350 3.56 3.59 3.55 1,000 27,090 -0.2
19/08/2019
3.56
 62,400 3.55 3.61 3.54 1,100 38,880 -0.3
16/08/2019
3.55
 66,630 3.56 3.61 3.55 3,000 29,940 -0.2
15/08/2019
3.56
 94,760 3.55 3.61 3.55 50,360 72,520 -0.2
14/08/2019
3.55
 38,160 3.59 3.61 3.55 21,900 35,020 -0.1
13/08/2019
3.59
 26,970 3.61 3.61 3.55 2,000 10,890 -0.1
12/08/2019
3.61
 26,410 3.61 3.63 3.56 15,000 24,190 -0.1
09/08/2019
3.61
 142,690 3.58 3.74 3.56 40,710 114,810 -0.6
08/08/2019
3.58
 107,860 3.60 3.60 3.54 54,580 42,500 0.1
07/08/2019
3.60
 42,390 3.61 3.61 3.56 1,450 28,500 -0.2
06/08/2019
3.61
 87,860 3.61 3.61 3.55 0 0 0
05/08/2019
3.61
 25,550 3.64 3.64 3.60 7,000 0 0.1
02/08/2019
3.64
 16,750 3.61 3.64 3.61 14,540 0 0.1
01/08/2019
3.61
 15,380 3.61 3.66 3.61 0 0 0
31/07/2019
3.61
 22,540 3.63 3.65 3.60 3,000 0 0.0
30/07/2019
3.63
 34,150 3.64 3.64 3.60 0 0 0
29/07/2019
3.64
 38,750 3.66 3.66 3.61 0 0 0
26/07/2019
3.66
 23,450 3.61 3.66 3.61 0 0 0
25/07/2019
3.61
 47,110 3.63 3.67 3.61 0 0 0
24/07/2019
3.63
 37,140 3.67 3.67 3.63 0 0 0
23/07/2019
3.67
 30,450 3.67 3.67 3.63 0 0 0
22/07/2019
3.67
 19,040 3.66 3.70 3.65 0 0 0
19/07/2019
3.66
 76,910 3.65 3.68 3.65 60,000 0 0.5
18/07/2019
3.65
 93,430 3.68 3.68 3.61 0 77,910 -0.6
17/07/2019
3.68
 45,150 3.67 3.68 3.66 90 0 0.0
16/07/2019
3.67
 27,400 3.69 3.69 3.63 1,190 0 0.0
15/07/2019
3.69
 46,200 3.68 3.70 3.65 0 0 0
12/07/2019
3.68
 60,860 3.69 3.70 3.66 10,000 0 0.1
11/07/2019
3.69
 36,710 3.69 3.70 3.63 0 0 0
10/07/2019
3.69
 38,550 3.70 3.70 3.63 1,180 0 0.0
09/07/2019
3.70
 28,130 3.70 3.70 3.63 0 0 0
08/07/2019
3.70
 36,470 3.70 3.70 3.63 0 0 0
05/07/2019
3.70
 8,610 3.70 3.70 3.65 30 2,190 -0.0
04/07/2019
3.70
 39,350 3.69 3.70 3.61 12,350 0 0.1
03/07/2019
3.69
 79,370 3.63 3.69 3.63 3,790 70,000 -0.5
02/07/2019
3.63
 126,230 3.63 3.65 3.61 1,500 81,290 -0.6
01/07/2019
3.63
 392,690 3.64 3.64 3.63 1,520 372,460 -2.8
28/06/2019
3.64
 220,080 3.63 3.64 3.60 10,000 0 0.1
27/06/2019
3.63
 124,460 3.65 3.67 3.63 5,750 0 0.0
26/06/2019
3.65
 26,190 3.65 3.67 3.65 500 0 0.0
25/06/2019
3.65
 41,920 3.68 3.70 3.65 1,500 0 0.0
24/06/2019
3.68
 88,160 3.68 3.70 3.65 2,000 10 0.0
21/06/2019
3.68
 45,950 3.68 3.68 3.67 100 24,120 -0.2
20/06/2019
3.68
 23,320 3.66 3.71 3.67 2,000 0 0.0
19/06/2019
3.66
 76,840 3.66 3.72 3.66 21,000 18,000 0.0
18/06/2019
3.66
 4,870 3.70 3.70 3.66 2,910 0 0.0
17/06/2019
3.70
 25,310 3.67 3.70 3.65 5,000 0 0.0
14/06/2019
3.67
 1,520 3.70 3.71 3.66 0 0 0
13/06/2019
3.70
 20,330 3.69 3.71 3.65 0 0 0
12/06/2019
3.69
 29,860 3.72 3.72 3.68 0 0 0
11/06/2019
3.72
 19,890 3.71 3.72 3.69 0 0 0
10/06/2019
3.71
 100,180 3.76 3.76 3.71 30 0 0.0
07/06/2019
3.76
 80,270 3.70 3.76 3.67 49,000 0 0.4
06/06/2019
3.70
 47,100 3.70 3.75 3.56 500 0 0.0
05/06/2019
3.70
 106,220 3.74 3.79 3.70 500 0 0.0
04/06/2019
3.74
 30,610 3.75 3.80 3.74 0 5,230 -0.0
03/06/2019
3.75
 77,980 3.82 3.94 3.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |