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

38
-0.05
(-0.13%)
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
(2026-02-11) 		4.75 14.26% 41,612,500 0 0
33.30
41.60
38
2 tháng
(2026-01-12) 		5.85 18.17% 99,179,100 -3,600 -0.1
30.90
41.60
38
3 tháng
(2025-12-15) 		8.64 29.39% 127,961,000 -6,300 -0.2
29.36
41.60
38
6 tháng
(2025-09-15) 		6.57 20.88% 225,027,200 -15,300 -0.5
28.96
41.60
38
12 tháng
(2025-03-18) 		14.95 64.70% 423,277,100 -69,683 -2.0
16.45
41.60
38
24 tháng
(2024-03-25) 		10.17 36.47% 623,153,100 -170,525 -4.8
16.45
41.60
38
36 tháng
(2023-03-29) 		25.42 201.26% 803,618,900 -728,005 -19.9
12.33
41.60
38
60 tháng
(2021-04-08) 		25.70 207.99% 1,546,209,500 -3,296,581 -215.3
7.65
41.60
38
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/10/2025
33.40
 2,284,500 32.76 33.89 32.71 0 0 0
14/10/2025
32.71
 2,862,900 33.50 34.24 32.51 0 0 0
13/10/2025
32.81
 1,965,100 32.51 32.81 32.17 0 0 0
10/10/2025
33.00
 2,001,600 33.45 33.89 32.91 0 400 -0.0
09/10/2025
33.00
 4,248,000 30.98 33.00 30.98 0 0 0
08/10/2025
30.89
 923,200 31.08 31.33 30.54 0 0 0
07/10/2025
30.74
 1,109,300 31.77 31.77 30.74 0 0 0
06/10/2025
31.53
 1,219,700 30.79 31.53 30.34 0 0 0
03/10/2025
30.29
 1,240,800 29.75 30.94 29.75 0 0 0
02/10/2025
30.00
 1,115,900 29.75 31.03 29.75 0 0 0
01/10/2025
29.95
 783,200 29.80 30.39 29.26 0 0 0
30/09/2025
30.20
 1,295,800 29.65 30.20 28.62 0 0 0
29/09/2025
29.85
 663,500 29.95 30.59 29.65 0 0 0
26/09/2025
30.54
 926,100 30.94 31.03 30.54 0 0 0
25/09/2025
31.03
 1,793,200 30.44 31.53 30.00 0 1,400 -0.0
24/09/2025
29.75
 694,600 29.56 29.90 29.16 0 0 0
23/09/2025
29.56
 510,400 29.36 29.95 29.36 0 0 0
22/09/2025
29.56
 961,000 30.34 30.54 29.31 0 0 0
19/09/2025
30.49
 897,400 30.94 31.13 30.49 0 0 0
18/09/2025
30.44
 1,022,800 30.25 30.49 29.95 0 0 0
17/09/2025
30.15
 1,437,900 31.13 31.43 30.15 0 300 -0.0
16/09/2025
31.13
 1,640,200 31.82 31.82 30.94 0 0 0
15/09/2025
31.48
 2,276,300 30.15 31.53 30.15 0 100 -0.0
12/09/2025
30.15
 1,750,200 29.56 30.64 29.51 0 0 0
11/09/2025
29.51
 2,367,900 29.75 29.75 27.39 0 0 0
10/09/2025
29.36
 1,529,300 30.15 30.49 29.06 0 0 0
09/09/2025
29.90
 1,970,000 30.15 30.15 28.57 0 0 0
08/09/2025
29.85
 3,529,200 31.62 31.82 29.85 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |