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)
12/04/2019
3.76
 35,530 3.81 3.81 3.74 0 0 0
11/04/2019
3.81
 73,980 3.81 3.81 3.74 0 90 -0.0
10/04/2019
3.81
 56,760 3.82 3.82 3.76 1,500 110 0.0
09/04/2019
3.82
 40,830 3.85 3.85 3.81 0 0 0
08/04/2019
3.85
 87,140 3.87 3.87 3.84 0 0 0
05/04/2019
3.87
 31,250 3.89 3.89 3.83 0 0 0
04/04/2019
3.89
 59,460 3.85 3.89 3.83 20,000 0 0.2
03/04/2019
3.85
 58,280 3.85 3.87 3.64 650 0 0.0
02/04/2019
3.85
 20,660 3.81 3.85 3.81 0 0 0
01/04/2019
3.81
 165,460 3.89 3.89 3.76 5,000 0 0.0
29/03/2019
3.89
 5,810 3.89 3.90 3.85 0 0 0
28/03/2019
3.89
 31,760 3.89 3.91 3.88 10,000 0 0.1
27/03/2019
3.89
 38,940 3.85 3.89 3.85 3,000 0 0.0
26/03/2019
3.85
 90,250 3.85 3.85 3.81 0 0 0
25/03/2019
3.85
 62,960 3.91 3.91 3.81 6,370 0 0.1
22/03/2019
3.91
 64,790 3.91 3.92 3.91 55,000 790 0.5
21/03/2019
3.91
 74,060 3.93 3.98 3.87 0 0 0
20/03/2019
3.93
 45,710 3.98 3.98 3.91 2,000 0 0.0
19/03/2019
3.98
 171,860 3.95 3.98 3.95 70,000 0 0.7
18/03/2019
3.95
 102,470 3.91 3.95 3.91 28,780 0 0.3
15/03/2019
3.91
 186,480 3.82 3.93 3.84 65,500 25,000 0.4
14/03/2019
3.82
 17,920 3.83 3.83 3.81 0 0 0
13/03/2019
3.83
 160,940 3.76 3.84 3.76 21,700 0 0.2
12/03/2019
3.76
 40,670 3.73 3.79 3.72 0 0 0
11/03/2019
3.73
 20,600 3.73 3.73 3.72 0 0 0
08/03/2019
3.73
 90,150 3.75 3.80 3.72 10 0 0
07/03/2019
3.75
 31,170 3.82 3.85 3.73 0 5,500 -0.0
06/03/2019
3.82
 20,450 3.84 3.85 3.81 0 0 0
05/03/2019
3.84
 116,320 3.81 3.85 3.81 13,360 0 0.1
04/03/2019
3.81
 125,690 3.72 3.82 3.73 10,540 2,490 0.1
01/03/2019
3.72
 90,880 3.70 3.74 3.71 0 0 0
28/02/2019
3.70
 251,720 3.72 3.74 3.70 0 0 0
27/02/2019
3.72
 282,160 3.74 3.76 3.66 0 0 0
26/02/2019
3.74
 53,490 3.74 3.76 3.62 0 0 0
25/02/2019
3.74
 22,690 3.73 3.76 3.73 0 0 0
22/02/2019
3.73
 172,000 3.72 3.76 3.72 25,000 0 0.2
21/02/2019
3.72
 24,380 3.72 3.73 3.71 0 0 0
20/02/2019
3.72
 249,570 3.70 3.76 3.70 0 10 -0
19/02/2019
3.70
 189,070 3.70 3.76 3.70 0 0 0
18/02/2019
3.70
 123,040 3.65 3.72 3.65 10 0 0
15/02/2019
3.65
 104,080 3.64 3.67 3.62 10,000 40,000 -0.3
14/02/2019
3.64
 73,940 3.68 3.68 3.61 0 0 0
13/02/2019
3.68
 89,010 3.68 3.68 3.61 0 0 0
12/02/2019
3.68
 119,300 3.65 3.68 3.59 0 1,190 -0.0
11/02/2019
3.65
 72,670 3.55 3.65 3.55 0 0 0
01/02/2019
3.55
 21,940 3.50 3.55 3.48 0 0 0
31/01/2019
3.50
 94,620 3.42 3.51 3.42 0 0 0
30/01/2019
3.42
 22,150 3.42 3.42 3.39 0 0 0
29/01/2019
3.42
 81,710 3.42 3.42 3.38 0 0 0
28/01/2019
3.42
 60,460 3.43 3.43 3.38 0 0 0
25/01/2019
3.43
 32,940 3.43 3.43 3.40 0 0 0
24/01/2019
3.43
 37,730 3.43 3.44 3.39 0 0 0
23/01/2019
3.43
 16,880 3.42 3.43 3.39 0 0 0
22/01/2019
3.42
 79,820 3.40 3.44 3.40 10 0 0
21/01/2019
3.40
 75,250 3.42 3.47 3.39 20 0 0.0
18/01/2019
3.42
 36,000 3.41 3.44 3.38 0 0 0
17/01/2019
3.41
 24,460 3.41 3.46 3.40 10 0 0
16/01/2019
3.41
 5,790 3.40 3.47 3.41 60 0 0.0
15/01/2019
3.40
 12,170 3.40 3.43 3.40 0 0 0
14/01/2019
3.40
 8,520 3.43 3.43 3.40 0 0 0
11/01/2019
3.43
 24,040 3.39 3.46 3.40 10 350 -0.0
10/01/2019
3.39
 80,620 3.43 3.47 3.38 25,080 0 0.2
09/01/2019
3.43
 63,570 3.43 3.46 3.42 31,000 0 0.3
08/01/2019
3.43
 5,230 3.43 3.50 3.40 0 0 0
07/01/2019
3.43
 34,970 3.43 3.45 3.40 2,550 1,000 0.0
04/01/2019
3.43
 96,480 3.44 3.44 3.34 0 0 0
03/01/2019
3.44
 96,040 3.44 3.48 3.40 200 1,630 -0.0
02/01/2019
3.44
 20,000 3.43 3.59 3.43 10 0 0.0
28/12/2018
3.43
 93,750 3.47 3.47 3.41 10 0 0
27/12/2018
3.47
 62,460 3.46 3.53 3.43 0 0 0
26/12/2018
3.46
 71,070 3.46 3.49 3.38 2,500 3,710 -0.0
25/12/2018
3.46
 137,330 3.54 3.54 3.41 0 2,310 -0.0
24/12/2018
3.54
 34,550 3.55 3.59 3.53 0 0 0
21/12/2018
3.55
 42,320 3.59 3.59 3.55 5,000 0 0.0
20/12/2018
3.59
 25,580 3.58 3.59 3.56 0 0 0
19/12/2018
3.58
 31,980 3.58 3.59 3.57 0 2,000 -0.0
18/12/2018
3.58
 143,510 3.59 3.59 3.54 6,020 0 0.1
17/12/2018
3.59
 157,520 3.69 3.69 3.57 0 0 0
14/12/2018
3.69
 42,350 3.69 3.76 3.68 0 0 0
13/12/2018
3.69
 80,100 3.74 3.76 3.69 50 0 0.0
12/12/2018
3.74
 224,280 3.81 3.81 3.68 0 0 0
11/12/2018
3.81
 115,080 3.87 3.87 3.79 4,510 0 0.0
10/12/2018
3.87
 156,440 3.85 3.93 3.81 710 0 0.0
07/12/2018
3.85
 409,870 3.70 3.89 3.76 30 0 0.0
06/12/2018
3.70
 249,260 3.57 3.81 3.62 80 0 0.0
05/12/2018
3.57
 92,210 3.57 3.59 3.57 0 0 0
04/12/2018
3.57
 61,030 3.56 3.59 3.57 10,000 0 0.1
03/12/2018
3.56
 57,000 3.56 3.59 3.56 0 0 0
30/11/2018
3.56
 20,010 3.57 3.57 3.56 7,500 0 0.1
29/11/2018
3.57
 45,490 3.57 3.57 3.57 7,500 0 0.1
28/11/2018
3.57
 29,540 3.57 3.59 3.56 0 1,170 -0.0
27/11/2018
3.57
 48,820 3.59 3.59 3.57 9,060 0 0.1
26/11/2018
3.59
 2,170 3.59 3.59 3.57 0 0 0
23/11/2018
3.59
 12,600 3.59 3.59 3.57 0 0 0
22/11/2018
3.59
 64,960 3.59 3.59 3.56 0 4,800 -0.0
21/11/2018
3.59
 3,280 3.59 3.64 3.51 20 0 0.0
20/11/2018
3.59
 38,680 3.59 3.61 3.59 0 0 0
19/11/2018
3.59
 70,540 3.55 3.59 3.56 2,000 700 0.0
16/11/2018
3.55
 155,410 3.55 3.59 3.55 0 0 0
15/11/2018
3.55
 49,210 3.58 3.58 3.55 27,340 1,190 0.2

Chính sách bảo mật | Điều khoản sử dụng |