Tổng Công ty cổ phần Dịch vụ Tổng hợp Dầu khí (pet)

31.35
0.45
(1.46%)
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
(2025-12-29) 		-3.04 -8.96% 40,443,900 -3,200 -0.1
30.90
36.50
31.35
2 tháng
(2025-11-28) 		-0.82 -2.60% 81,294,500 -5,900 -0.2
29.36
36.50
31.35
3 tháng
(2025-10-29) 		0.21 0.69% 106,797,400 -11,600 -0.4
28.96
36.50
31.35
6 tháng
(2025-07-31) 		-6.19 -16.70% 252,008,900 -27,800 -1.0
28.96
40.69
31.35
12 tháng
(2025-02-03) 		7.85 34.03% 368,983,700 -76,857 -2.2
16.45
40.69
31.35
24 tháng
(2024-02-07) 		6.32 25.71% 575,227,200 -172,105 -4.8
16.45
40.69
31.35
36 tháng
(2023-02-13) 		18.82 155.77% 747,339,900 -750,470 -22.4
12.08
40.69
31.35
60 tháng
(2021-02-22) 		21.95 245.40% 1,561,452,000 -6,995,181 -292.1
7.65
40.69
31.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/09/2025
32.07
 2,992,300 33.69 33.99 32.07 0 800 -0.0
04/09/2025
33.20
 2,062,000 33.50 33.99 33.00 0 0 0
03/09/2025
33.10
 1,850,000 32.31 33.30 32.31 0 0 0
29/08/2025
32.31
 2,821,900 32.22 32.66 31.53 0 0 0
28/08/2025
32.22
 1,438,500 32.61 33.30 32.22 0 0 0
27/08/2025
32.91
 2,243,700 33.30 33.79 32.31 0 0 0
26/08/2025
32.31
 2,068,900 32.02 32.31 31.33 0 0 0
25/08/2025
31.48
 2,388,600 33.69 33.79 31.08 0 0 0
22/08/2025
33.00
 5,231,900 34.48 35.12 33.00 0 0 0
21/08/2025
35.47
 4,011,100 37.73 37.93 35.47 0 0 0
20/08/2025
37.88
 8,544,400 40.39 40.39 37.88 0 1,000 -0.0
19/08/2025
40.69
 4,336,000 40.69 40.69 39.80 0 10,000 -0.4
18/08/2025
38.03
 2,412,500 37.29 38.03 36.80 0 0 0
15/08/2025
35.57
 4,636,400 34.93 36.35 34.29 0 0 0
14/08/2025
34.38
 2,626,700 35.57 35.57 34.19 0 1,100 -0.0
13/08/2025
35.07
 4,039,500 36.45 36.45 33.64 0 0 0
12/08/2025
36.11
 3,514,000 35.47 37.68 35.27 0 0 0
11/08/2025
35.27
 5,035,500 33.30 35.27 32.96 0 0 0
08/08/2025
33.00
 3,487,200 33.10 34.09 32.36 0 0 0
07/08/2025
33.15
 3,136,600 34.58 34.58 32.81 0 0 0
06/08/2025
33.64
 3,286,900 34.09 34.63 33.25 0 0 0
05/08/2025
33.30
 4,354,600 36.95 37.68 33.30 0 0 0
04/08/2025
35.76
 3,266,500 35.42 36.35 33.99 0 0 0
01/08/2025
35.47
 6,519,600 39.56 39.56 34.97 0 0 0
31/07/2025
37.09
 711,700 37.09 37.09 37.09 0 0 0
30/07/2025
34.68
 2,526,700 34.09 34.68 32.51 0 0 0
29/07/2025
32.41
 4,942,600 32.41 32.41 32.12 0 2,900 -0.1
28/07/2025
30.29
 2,620,300 29.56 30.54 29.46 0 0 0
25/07/2025
29.06
 3,802,000 28.82 30.59 28.62 0 100 -0.0
24/07/2025
28.62
 1,555,200 28.57 29.26 27.78 0 0 0
23/07/2025
28.52
 2,308,600 28.87 28.87 28.08 0 100 -0.0
22/07/2025
27.44
 2,959,800 25.86 27.44 25.81 0 200 -0.0
21/07/2025
25.66
 1,602,300 25.62 26.45 25.47 0 0 0
18/07/2025
25.47
 1,485,300 25.22 25.91 25.07 0 0 0
17/07/2025
25.17
 1,320,900 25.32 25.81 25.02 0 0 0
16/07/2025
25.12
 1,122,100 25.12 25.62 24.93 0 0 0
15/07/2025
25.12
 1,807,800 25.22 26.11 25.12 0 0 0
14/07/2025
25.07
 2,210,600 24.14 25.22 24.14 0 0 0
11/07/2025
24.14
 1,086,200 24.38 24.53 24.09 0 0 0
10/07/2025
24.24
 1,016,400 24.04 24.73 24.04 0 0 0
09/07/2025
24.14
 1,331,300 24.53 24.53 24.04 0 0 0
08/07/2025
24.29
 1,510,700 24.29 24.93 24.14 0 0 0
07/07/2025
24.29
 1,092,500 24.48 25.27 24.14 0 0 0
04/07/2025
24.43
 2,163,900 24.09 25.22 23.79 0 0 0
03/07/2025
23.84
 1,512,700 23.94 24.63 23.45 0 0 0
02/07/2025
23.89
 588,400 23.99 23.99 23.60 0 0 0
01/07/2025
23.60
 863,700 23.89 24.19 23.35 0 0 0
30/06/2025
23.74
 463,100 23.64 23.94 23.64 0 0 0
27/06/2025
23.60
 1,193,000 23.94 24.33 23.55 0 0 0
26/06/2025
23.64
 609,400 23.35 23.64 23.10 0 0 0
25/06/2025
23.20
 600,200 23.45 23.84 23.15 0 0 0
24/06/2025
23.15
 683,200 23.40 23.60 23.15 0 0 0
23/06/2025
23.40
 984,100 23.74 24.14 23.15 0 0 0
20/06/2025
23.69
 607,900 23.74 24.93 23.69 0 0 0
19/06/2025
24.19
 1,489,700 23.89 25.17 23.05 0 0 0
18/06/2025
23.64
 1,046,200 23.84 24.48 23.64 0 400 -0.0
17/06/2025
23.64
 849,400 23.60 23.84 23.35 0 0 0
16/06/2025
23.45
 691,300 22.66 23.64 22.66 0 0 0
13/06/2025
22.91
 1,228,200 23.40 23.64 22.51 0 0 0
12/06/2025
23.25
 1,087,200 23.94 23.94 23.20 0 0 0
11/06/2025
23.55
 817,900 23.94 24.43 23.50 0 18,800 -0.4
10/06/2025
23.74
 2,389,100 22.56 24.24 22.56 0 0 0
09/06/2025
22.66
 1,088,200 22.86 22.96 22.51 0 0 0
06/06/2025
22.81
 1,241,000 23.64 23.79 22.76 0 0 0
05/06/2025
23.74
 717,700 23.84 24.14 23.55 0 0 0
04/06/2025
23.69
 1,308,400 23.50 24.19 23.45 0 3,000 -0.1
03/06/2025
23.50
 895,600 23.25 23.74 23.25 0 0 0
02/06/2025
23.25
 696,900 22.96 23.50 22.96 0 8,100 -0.2
30/05/2025
22.86
 2,140,900 23.64 23.94 22.71 0 0 0
29/05/2025
23.55
 1,659,400 24.24 24.88 23.55 0 0 0
28/05/2025
24.19
 1,346,600 24.68 25.02 24.19 0 2,900 -0.1
27/05/2025
24.63
 1,215,700 25.22 25.81 24.48 0 0 0
26/05/2025
24.83
 1,536,900 24.63 24.93 23.15 0 0 0
23/05/2025
24.43
 1,235,800 24.63 25.12 24.24 0 0 0
22/05/2025
24.14
 4,081,900 22.56 24.14 22.56 0 0 0
21/05/2025
22.56
 808,600 22.66 22.81 22.27 0 1,100 -0.0
20/05/2025
22.61
 824,300 22.36 22.96 22.36 0 0 0
19/05/2025
22.36
 674,900 22.07 22.61 22.07 0 0 0
16/05/2025
22.66
 671,900 22.76 23.30 22.51 0 0 0
15/05/2025
22.76
 1,185,700 22.76 23.20 22.27 0 0 0
14/05/2025
22.66
 1,380,400 22.02 23.15 22.02 0 0 0
13/05/2025
21.97
 726,200 22.17 22.17 21.77 0 0 0
12/05/2025
22.07
 1,157,300 22.46 22.46 21.58 0 800 0
09/05/2025
21.58
 1,433,300 21.58 21.58 21.48 0 0 0
08/05/2025
20.20
 1,189,800 19.01 20.20 18.97 0 0 0
07/05/2025
18.97
 323,800 19.01 19.01 18.82 0 0 0
06/05/2025
18.97
 565,100 18.82 19.11 18.82 0 0 0
05/05/2025
18.72
 200,500 18.67 18.72 18.28 0 0 0
29/04/2025
18.32
 115,100 18.42 18.62 18.28 0 0 0
28/04/2025
18.42
 294,900 18.28 18.62 17.93 0 0 0
25/04/2025
18.13
 182,800 18.23 18.32 18.03 0 0 0
24/04/2025
18.23
 181,100 18.42 18.52 18.03 0 0 0
23/04/2025
18.23
 162,500 18.23 18.42 17.83 0 0 0
22/04/2025
17.73
 750,200 18.77 18.77 17.34 0 0 0
21/04/2025
18.62
 294,500 19.26 19.31 18.62 0 0 0
18/04/2025
19.26
 551,600 19.16 19.41 18.82 0 0 0
17/04/2025
18.82
 175,000 18.47 18.87 18.37 0 0 0
16/04/2025
18.47
 370,400 18.67 19.21 18.42 0 56 -0.0
15/04/2025
19.06
 695,100 18.97 19.46 18.52 0 0 0
14/04/2025
19.06
 503,400 18.62 19.11 18.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |