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)
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
14/11/2018
3.58
 20,040 3.58 3.58 3.56 0 0 0
13/11/2018
3.58
 44,200 3.59 3.59 3.58 7,020 0 0.1
12/11/2018
3.59
 46,230 3.56 3.62 3.55 26,980 0 0.2
09/11/2018
3.56
 39,890 3.55 3.59 3.56 14,000 10 0.1
08/11/2018
3.55
 70,900 3.59 3.59 3.55 2,400 0 0.0
07/11/2018
3.59
 28,750 3.57 3.63 3.57 50 0 0.0
06/11/2018
3.57
 67,010 3.60 3.62 3.38 6,500 0 0.1
05/11/2018
3.60
 17,020 3.67 3.67 3.59 1,120 0 0.0
02/11/2018
3.67
 17,600 3.68 3.72 3.62 5,040 0 0.0
01/11/2018
3.68
 50,330 3.76 3.76 3.62 400 4,680 -0.0
31/10/2018
3.76
 126,760 3.59 3.81 3.55 99,060 300 0.8
30/10/2018
3.59
 12,600 3.59 3.59 3.59 0 0 0
29/10/2018
3.59
 32,790 3.56 3.64 3.59 11,000 0 0.1
26/10/2018
3.56
 45,470 3.59 3.76 3.56 160 0 0.0
25/10/2018
3.59
 159,560 3.63 3.63 3.57 10,200 2,770 0.1
24/10/2018
3.63
 105,270 3.68 3.68 3.62 300 0 0.0
23/10/2018
3.68
 73,430 3.73 3.73 3.64 0 0 0
22/10/2018
3.73
 62,470 3.71 3.79 3.68 0 0 0
19/10/2018
3.71
 60,190 3.70 3.71 3.68 0 0 0
18/10/2018
3.70
 47,020 3.72 3.72 3.68 0 0 0
17/10/2018
3.72
 37,270 3.74 3.81 3.72 100 0 0.0
16/10/2018
3.74
 19,760 3.69 3.81 3.68 0 0 0
15/10/2018
3.69
 21,110 3.76 3.76 3.69 0 0 0
12/10/2018
3.76
 140,080 3.68 3.76 3.66 100 0 0.0
11/10/2018
3.68
 224,170 3.81 3.81 3.68 4,620 170 0.0
10/10/2018
3.81
 46,980 3.81 3.85 3.81 10 0 0.0
09/10/2018
3.81
 68,740 3.81 3.84 3.81 0 0 0
08/10/2018
3.81
 168,630 3.83 3.85 3.81 4,000 0 0.0
05/10/2018
3.83
 50,550 3.84 3.88 3.82 0 0 0
04/10/2018
3.84
 105,660 3.86 3.88 3.81 0 0 0
03/10/2018
3.86
 75,090 3.87 3.89 3.86 0 0 0
02/10/2018
3.87
 229,940 3.89 3.92 3.86 200 0 0.0
01/10/2018
3.89
 150,440 3.89 3.90 3.85 400 0 0.0
28/09/2018
3.89
 94,660 3.90 3.95 3.89 0 0 0
27/09/2018
3.90
 75,790 3.93 3.93 3.89 0 0 0
26/09/2018
3.93
 217,700 3.89 3.95 3.86 0 0 0
25/09/2018
3.89
 104,600 3.90 3.91 3.85 0 0 0
24/09/2018
3.90
 65,880 3.91 3.91 3.86 0 0 0
21/09/2018
3.91
 153,240 3.93 3.98 3.85 500 0 0.0
20/09/2018
3.93
 269,200 3.81 3.98 3.79 300 0 0.0
19/09/2018
3.81
 216,200 3.76 3.84 3.74 2,000 0 0.0
18/09/2018
3.76
 18,700 3.75 3.80 3.73 300 0 0.0
17/09/2018
3.75
 21,370 3.79 3.79 3.72 0 0 0
14/09/2018
3.79
 31,570 3.75 3.79 3.76 0 0 0
13/09/2018
3.75
 10,600 3.73 3.80 3.73 0 0 0
12/09/2018
3.73
 99,510 3.71 3.81 3.72 0 0 0
11/09/2018
3.71
 31,940 3.71 3.76 3.71 0 0 0
10/09/2018
3.71
 65,190 3.79 3.79 3.57 0 0 0
07/09/2018
3.79
 15,910 3.76 3.80 3.72 0 0 0
06/09/2018
3.76
 54,420 3.76 3.77 3.75 100 0 0.0
05/09/2018
3.76
 27,860 3.78 3.79 3.76 0 0 0
04/09/2018
3.78
 57,600 3.78 3.79 3.77 2,100 70 0.0
31/08/2018
3.78
 51,450 3.79 3.80 3.78 100 0 0.0
30/08/2018
3.79
 64,900 3.81 3.81 3.76 200 0 0.0
29/08/2018
3.81
 60,310 3.82 3.82 3.79 0 0 0
28/08/2018
3.82
 55,120 3.83 3.83 3.80 0 0 0
27/08/2018
3.83
 41,040 3.81 3.84 3.81 100 240 -0.0
24/08/2018
3.81
 55,840 3.79 3.83 3.77 0 0 0
23/08/2018
3.79
 116,860 3.76 3.79 3.76 0 0 0
22/08/2018
3.76
 94,600 3.76 3.76 3.74 0 0 0
21/08/2018
3.76
 72,090 3.76 3.76 3.72 2,000 0 0.0
20/08/2018
3.76
 14,780 3.77 3.78 3.72 0 0 0
17/08/2018
3.77
 98,330 3.78 3.78 3.72 5,000 0 0.0
16/08/2018
3.78
 51,250 3.78 3.78 3.76 0 0 0
15/08/2018
3.78
 104,030 3.80 3.81 3.78 0 0 0
14/08/2018
3.80
 119,890 3.81 3.81 3.76 0 5,080 -0.0
13/08/2018
3.81
 93,290 3.82 3.82 3.81 1,000 0 0.0
10/08/2018
3.82
 134,290 3.81 3.84 3.80 0 5,080 -0.0
09/08/2018
3.81
 247,110 3.81 3.85 3.81 15,030 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |