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)
17/05/2019
3.73
 34,120 3.73 3.75 3.73 10 0 0
16/05/2019
3.73
 149,610 3.61 3.82 3.62 0 0 0
15/05/2019
3.61
 98,880 3.62 3.62 3.56 0 84,670 -0.8
14/05/2019
3.62
 1,060,440 3.58 3.62 3.50 0 996,590 -8.9
13/05/2019
3.58
 3,100 3.58 3.58 3.58 0 0 0
10/05/2019
3.58
 43,190 3.54 3.58 3.54 0 0 0
09/05/2019
3.54
 50,830 3.60 3.60 3.54 0 0 0
08/05/2019
3.60
 27,850 3.61 3.61 3.58 840 0 0.0
07/05/2019
3.61
 88,210 3.61 3.62 3.58 0 46,580 -0.4
06/05/2019
3.61
 32,680 3.63 3.63 3.60 0 0 0
03/05/2019
3.63
 39,200 3.65 3.65 3.61 0 0 0
02/05/2019
3.65
 50,420 3.62 3.67 3.62 0 210 -0.0
26/04/2019
3.62
 8,150 3.59 3.62 3.56 0 0 0
25/04/2019
3.59
 52,820 3.58 3.63 3.55 0 0 0
24/04/2019
3.58
 30,390 3.58 3.63 3.56 0 2,000 -0.0
23/04/2019
3.58
 20,030 3.56 3.58 3.56 0 1,000 -0.0
22/04/2019
3.56
 93,460 3.55 3.56 3.53 12,000 0 0.1
19/04/2019
3.55
 73,200 3.52 3.58 3.50 110 0 0.0
18/04/2019
3.52
 49,530 3.58 3.58 3.51 500 0 0.0
17/04/2019
3.58
 23,100 3.58 3.58 3.54 0 0 0
16/04/2019
3.58
 89,330 3.58 3.60 3.51 2,000 0 0.0
12/04/2019
3.58
 35,530 3.63 3.63 3.56 0 0 0
11/04/2019
3.63
 73,980 3.63 3.63 3.56 0 90 -0.0
10/04/2019
3.63
 56,760 3.64 3.64 3.58 1,500 110 0.0
09/04/2019
3.64
 40,830 3.67 3.67 3.63 0 0 0
08/04/2019
3.67
 87,140 3.69 3.69 3.66 0 0 0
05/04/2019
3.69
 31,250 3.70 3.70 3.65 0 0 0
04/04/2019
3.70
 59,460 3.67 3.71 3.65 20,000 0 0.2
03/04/2019
3.67
 58,280 3.67 3.69 3.47 650 0 0.0
02/04/2019
3.67
 20,660 3.63 3.67 3.63 0 0 0
01/04/2019
3.63
 165,460 3.70 3.70 3.58 5,000 0 0.0
29/03/2019
3.70
 5,810 3.70 3.72 3.67 0 0 0
28/03/2019
3.70
 31,760 3.70 3.73 3.70 10,000 0 0.1
27/03/2019
3.70
 38,940 3.67 3.70 3.67 3,000 0 0.0
26/03/2019
3.67
 90,250 3.67 3.67 3.63 0 0 0
25/03/2019
3.67
 62,960 3.73 3.73 3.63 6,370 0 0.1
22/03/2019
3.73
 64,790 3.72 3.74 3.73 55,000 790 0.5
21/03/2019
3.72
 74,060 3.75 3.79 3.69 0 0 0
20/03/2019
3.75
 45,710 3.79 3.79 3.73 2,000 0 0.0
19/03/2019
3.79
 171,860 3.77 3.79 3.77 70,000 0 0.7
18/03/2019
3.77
 102,470 3.73 3.77 3.72 28,780 0 0.3
15/03/2019
3.73
 186,480 3.64 3.75 3.66 65,500 25,000 0.4
14/03/2019
3.64
 17,920 3.65 3.65 3.63 0 0 0
13/03/2019
3.65
 160,940 3.58 3.65 3.58 21,700 0 0.2
12/03/2019
3.58
 40,670 3.55 3.61 3.54 0 0 0
11/03/2019
3.55
 20,600 3.55 3.55 3.54 0 0 0
08/03/2019
3.55
 90,150 3.57 3.62 3.54 10 0 0
07/03/2019
3.57
 31,170 3.64 3.67 3.55 0 5,500 -0.0
06/03/2019
3.64
 20,450 3.66 3.67 3.63 0 0 0
05/03/2019
3.66
 116,320 3.63 3.67 3.63 13,360 0 0.1
04/03/2019
3.63
 125,690 3.54 3.64 3.55 10,540 2,490 0.1
01/03/2019
3.54
 90,880 3.52 3.56 3.53 0 0 0
28/02/2019
3.52
 251,720 3.54 3.56 3.52 0 0 0
27/02/2019
3.54
 282,160 3.56 3.58 3.48 0 0 0
26/02/2019
3.56
 53,490 3.56 3.58 3.44 0 0 0
25/02/2019
3.56
 22,690 3.55 3.58 3.55 0 0 0
22/02/2019
3.55
 172,000 3.54 3.58 3.54 25,000 0 0.2
21/02/2019
3.54
 24,380 3.54 3.56 3.54 0 0 0
20/02/2019
3.54
 249,570 3.53 3.58 3.53 0 10 -0
19/02/2019
3.53
 189,070 3.53 3.58 3.53 0 0 0
18/02/2019
3.53
 123,040 3.47 3.54 3.47 10 0 0
15/02/2019
3.47
 104,080 3.46 3.50 3.44 10,000 40,000 -0.3
14/02/2019
3.46
 73,940 3.50 3.50 3.44 0 0 0
13/02/2019
3.50
 89,010 3.50 3.50 3.44 0 0 0
12/02/2019
3.50
 119,300 3.48 3.50 3.42 0 1,190 -0.0
11/02/2019
3.48
 72,670 3.38 3.48 3.38 0 0 0
01/02/2019
3.38
 21,940 3.33 3.38 3.31 0 0 0
31/01/2019
3.33
 94,620 3.25 3.34 3.26 0 0 0
30/01/2019
3.25
 22,150 3.25 3.25 3.23 0 0 0
29/01/2019
3.25
 81,710 3.26 3.26 3.22 0 0 0
28/01/2019
3.26
 60,460 3.26 3.26 3.22 0 0 0
25/01/2019
3.26
 32,940 3.27 3.27 3.24 0 0 0
24/01/2019
3.27
 37,730 3.27 3.28 3.23 0 0 0
23/01/2019
3.27
 16,880 3.25 3.27 3.23 0 0 0
22/01/2019
3.25
 79,820 3.24 3.28 3.24 10 0 0
21/01/2019
3.24
 75,250 3.25 3.30 3.23 20 0 0.0
18/01/2019
3.25
 36,000 3.25 3.27 3.22 0 0 0
17/01/2019
3.25
 24,460 3.25 3.30 3.24 10 0 0
16/01/2019
3.25
 5,790 3.24 3.30 3.25 60 0 0.0
15/01/2019
3.24
 12,170 3.24 3.27 3.24 0 0 0
14/01/2019
3.24
 8,520 3.27 3.27 3.24 0 0 0
11/01/2019
3.27
 24,040 3.23 3.29 3.24 10 350 -0.0
10/01/2019
3.23
 80,620 3.26 3.30 3.22 25,080 0 0.2
09/01/2019
3.26
 63,570 3.26 3.30 3.25 31,000 0 0.3
08/01/2019
3.26
 5,230 3.26 3.34 3.24 0 0 0
07/01/2019
3.26
 34,970 3.26 3.28 3.24 2,550 1,000 0.0
04/01/2019
3.26
 96,480 3.27 3.27 3.18 0 0 0
03/01/2019
3.27
 96,040 3.27 3.31 3.23 200 1,630 -0.0
02/01/2019
3.27
 20,000 3.26 3.42 3.26 10 0 0.0
28/12/2018
3.26
 93,750 3.30 3.30 3.25 10 0 0
27/12/2018
3.30
 62,460 3.29 3.36 3.26 0 0 0
26/12/2018
3.29
 71,070 3.30 3.33 3.22 2,500 3,710 -0.0
25/12/2018
3.30
 137,330 3.38 3.38 3.25 0 2,310 -0.0
24/12/2018
3.38
 34,550 3.38 3.42 3.36 0 0 0
21/12/2018
3.38
 42,320 3.42 3.42 3.38 5,000 0 0.0
20/12/2018
3.42
 25,580 3.41 3.42 3.39 0 0 0
19/12/2018
3.41
 31,980 3.41 3.42 3.40 0 2,000 -0.0
18/12/2018
3.41
 143,510 3.42 3.42 3.38 6,020 0 0.1
17/12/2018
3.42
 157,520 3.52 3.52 3.40 0 0 0
14/12/2018
3.52
 42,350 3.52 3.58 3.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |