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)
03/03/2020
3.35
 75,190 3.38 3.39 3.35 0 0 0
02/03/2020
3.38
 46,850 3.34 3.43 3.34 380 0 0.0
28/02/2020
3.34
 41,730 3.41 3.41 3.34 0 0 0
27/02/2020
3.41
 65,530 3.39 3.41 3.34 19,220 0 0.1
26/02/2020
3.39
 39,630 3.39 3.43 3.34 8,180 0 0.1
25/02/2020
3.39
 83,160 3.43 3.43 3.34 1,500 0 0.0
24/02/2020
3.43
 101,190 3.45 3.45 3.39 0 0 0
21/02/2020
3.45
 54,680 3.45 3.47 3.43 500 7,310 -0.1
20/02/2020
3.45
 92,820 3.43 3.47 3.43 0 10,000 -0.1
19/02/2020
3.43
 35,510 3.43 3.43 3.41 520 0 0.0
18/02/2020
3.43
 460 3.42 3.43 3.42 0 0 0
17/02/2020
3.42
 43,210 3.45 3.45 3.39 20 70 -0.0
14/02/2020
3.45
 28,330 3.43 3.45 3.39 0 0 0
13/02/2020
3.43
 97,440 3.43 3.43 3.39 100 0 0.0
12/02/2020
3.43
 57,310 3.43 3.45 3.40 0 0 0
11/02/2020
3.43
 3,900 3.39 3.43 3.39 0 0 0
10/02/2020
3.39
 35,770 3.46 3.46 3.37 0 0 0
07/02/2020
3.46
 11,670 3.46 3.46 3.36 0 0 0
06/02/2020
3.46
 36,000 3.43 3.46 3.35 0 0 0
05/02/2020
3.43
 18,810 3.34 3.43 3.34 0 1,000 -0.0
04/02/2020
3.34
 37,760 3.32 3.34 3.30 500 0 0.0
03/02/2020
3.32
 269,100 3.49 3.49 3.26 0 0 0
31/01/2020
3.49
 67,840 3.49 3.50 3.45 0 0 0
30/01/2020
3.49
 7,560 3.48 3.50 3.44 0 2,010 -0.0
22/01/2020
3.48
 31,020 3.46 3.48 3.46 0 0 0
21/01/2020
3.46
 5,580 3.46 3.48 3.45 0 0 0
20/01/2020
3.46
 29,360 3.48 3.48 3.43 0 2,830 -0.0
17/01/2020
3.48
 31,930 3.47 3.48 3.45 0 0 0
16/01/2020
3.47
 55,890 3.47 3.47 3.44 0 0 0
15/01/2020
3.47
 19,630 3.48 3.49 3.45 0 100 -0.0
14/01/2020
3.48
 18,510 3.47 3.50 3.48 0 0 0
13/01/2020
3.47
 30,070 3.46 3.48 3.43 0 0 0
10/01/2020
3.46
 29,100 3.46 3.52 3.43 0 0 0
09/01/2020
3.46
 28,120 3.45 3.48 3.43 0 0 0
08/01/2020
3.45
 137,060 3.43 3.46 3.42 0 110 -0.0
07/01/2020
3.43
 60,250 3.43 3.45 3.42 60 0 0.0
06/01/2020
3.43
 51,370 3.45 3.45 3.43 0 0 0
03/01/2020
3.45
 64,880 3.46 3.46 3.44 1,000 0 0.0
02/01/2020
3.46
 43,580 3.43 3.46 3.43 0 0 0
31/12/2019
3.43
 157,120 3.45 3.46 3.43 50 0 0.0
30/12/2019
3.45
 35,140 3.45 3.45 3.43 2,000 0 0.0
27/12/2019
3.45
 13,570 3.45 3.45 3.44 0 0 0
26/12/2019
3.45
 6,920 3.43 3.46 3.43 0 0 0
25/12/2019
3.43
 18,120 3.43 3.44 3.40 980 4,760 -0.0
24/12/2019
3.43
 42,630 3.43 3.43 3.42 0 24,630 -0.2
23/12/2019
3.43
 33,650 3.43 3.46 3.43 0 0 0
20/12/2019
3.43
 21,570 3.43 3.48 3.43 0 0 0
19/12/2019
3.43
 140,980 3.46 3.47 3.43 1,000 0 0.0
18/12/2019
3.46
 1,010 3.46 3.48 3.46 0 0 0
17/12/2019
3.46
 54,710 3.45 3.47 3.44 0 1,000 -0.0
16/12/2019
3.45
 2,130 3.44 3.45 3.44 1,100 20 0.0
13/12/2019
3.44
 33,390 3.46 3.46 3.43 500 0 0.0
12/12/2019
3.46
 22,370 3.43 3.48 3.43 16,490 0 0.1
11/12/2019
3.43
 107,340 3.44 3.46 3.43 0 3,000 -0.0
10/12/2019
3.44
 44,080 3.45 3.46 3.43 0 3,000 -0.0
09/12/2019
3.45
 34,040 3.46 3.48 3.43 0 6,000 -0.0
06/12/2019
3.46
 111,440 3.44 3.48 3.44 0 0 0
05/12/2019
3.44
 32,680 3.48 3.48 3.43 0 0 0
04/12/2019
3.48
 38,010 3.48 3.48 3.48 6,000 0 0.0
03/12/2019
3.48
 26,910 3.45 3.48 3.43 60 0 0.0
02/12/2019
3.45
 10,350 3.46 3.52 3.44 70 240 -0.0
29/11/2019
3.46
 650 3.47 3.47 3.45 0 0 0
28/11/2019
3.47
 17,530 3.49 3.49 3.44 1,800 0 0.0
27/11/2019
3.49
 5,010 3.48 3.50 3.47 0 1,800 -0.0
26/11/2019
3.48
 1,380 3.45 3.48 3.43 0 0 0
25/11/2019
3.45
 116,000 3.46 3.46 3.42 1,100 0 0.0
22/11/2019
3.46
 62,850 3.47 3.47 3.43 3,000 0 0.0
21/11/2019
3.47
 87,510 3.47 3.47 3.43 0 3,200 -0.0
20/11/2019
3.47
 134,790 3.48 3.48 3.45 0 49,920 -0.4
19/11/2019
3.48
 21,500 3.48 3.48 3.46 4,000 0 0.0
18/11/2019
3.48
 16,830 3.50 3.50 3.48 0 0 0
15/11/2019
3.50
 14,930 3.52 3.52 3.50 0 0 0
14/11/2019
3.52
 3,240 3.53 3.53 3.52 1,170 0 0.0
13/11/2019
3.53
 15,420 3.52 3.53 3.52 2,590 0 0.0
12/11/2019
3.52
 18,770 3.54 3.57 3.48 1,950 0 0.0
11/11/2019
3.54
 25,220 3.52 3.54 3.51 6,340 0 0.0
08/11/2019
3.52
 53,200 3.51 3.57 3.51 5,420 0 0.0
07/11/2019
3.51
 34,950 3.51 3.52 3.48 1,710 0 0.0
06/11/2019
3.51
 8,480 3.52 3.52 3.48 5,290 0 0.0
05/11/2019
3.52
 23,830 3.52 3.52 3.48 220 0 0.0
04/11/2019
3.52
 177,750 3.50 3.52 3.43 1,000 0 0.0
01/11/2019
3.50
 37,120 3.50 3.52 3.41 20 0 0.0
31/10/2019
3.50
 137,460 3.50 3.52 3.46 150 0 0.0
30/10/2019
3.50
 32,530 3.48 3.50 3.46 0 10 -0
29/10/2019
3.48
 30,130 3.46 3.48 3.44 90 0 0.0
28/10/2019
3.46
 49,410 3.45 3.48 3.44 3,580 0 0.0
25/10/2019
3.45
 46,560 3.44 3.46 3.43 4,120 0 0.0
24/10/2019
3.44
 29,610 3.43 3.45 3.43 1,000 0 0.0
23/10/2019
3.43
 63,470 3.43 3.48 3.43 660 0 0.0
22/10/2019
3.43
 110,900 3.41 3.45 3.41 12,740 0 0.1
21/10/2019
3.41
 15,700 3.42 3.42 3.40 110 0 0.0
18/10/2019
3.42
 6,450 3.41 3.42 3.40 1,000 0 0.0
17/10/2019
3.41
 1,320 3.43 3.43 3.40 0 0 0
16/10/2019
3.43
 74,260 3.40 3.43 3.39 7,950 0 0.1
15/10/2019
3.40
 82,780 3.43 3.43 3.39 1,300 0 0.0
14/10/2019
3.43
 124,330 3.43 3.44 3.34 60 60,090 -0.4
11/10/2019
3.43
 32,870 3.43 3.43 3.39 40 0 0.0
10/10/2019
3.43
 7,430 3.43 3.43 3.43 0 0 0
09/10/2019
3.43
 23,200 3.43 3.43 3.43 9,700 0 0.1
08/10/2019
3.43
 29,160 3.43 3.43 3.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |