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

46.80
-0.20
(-0.43%)
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
(2026-03-30) 		-0.40 -0.84% 16,097,700 -2,400 0
46.35
51.30
46.80
2 tháng
(2026-03-02) 		5.40 12.98% 59,271,900 -2,700 -0.0
34
51.30
46.80
3 tháng
(2026-01-29) 		15 46.88% 105,184,400 -3,100 -0.0
32
51.30
46.80
6 tháng
(2025-10-31) 		17.15 57.45% 213,944,100 -14,700 -0.4
28.96
51.30
46.80
12 tháng
(2025-05-05) 		28.28 151.08% 447,257,300 -69,300 -2.0
18.72
51.30
46.80
24 tháng
(2024-05-09) 		22.67 93.14% 648,671,400 -153,125 -4.2
16.45
51.30
46.80
36 tháng
(2023-05-15) 		32.11 215.69% 815,894,300 -727,105 -19.7
14.77
51.30
46.80
60 tháng
(2021-05-25) 		35.55 310.52% 1,527,679,500 -2,417,481 -195.1
7.65
51.30
46.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2025
31.72
 595,900 32.02 32.31 31.58 0 0 0
28/11/2025
31.72
 708,000 32.27 32.71 31.72 0 0 0
27/11/2025
32.36
 1,068,100 32.51 33.50 32.12 0 0 0
26/11/2025
32.27
 1,166,400 30.59 32.51 30.59 0 0 0
25/11/2025
30.74
 699,700 30.34 31.13 30.15 0 0 0
24/11/2025
30.39
 819,100 31.03 31.33 30.05 0 3,000 -0.1
21/11/2025
31.13
 1,230,000 31.72 32.02 31.08 0 0 0
20/11/2025
32.02
 470,000 32.51 32.51 31.97 0 0 0
19/11/2025
32.41
 1,311,500 32.56 33.10 32.12 0 1,700 -0.1
18/11/2025
32.22
 801,900 32.76 32.96 32.17 0 0 0
17/11/2025
32.71
 1,457,300 32.31 33.79 32.31 0 0 0
14/11/2025
32.27
 761,700 32.12 32.51 31.92 0 0 0
13/11/2025
32.22
 1,373,100 32.17 33.00 32.17 0 0 0
12/11/2025
32.02
 1,190,700 32.12 32.27 31.53 0 0 0
11/11/2025
32.07
 2,780,400 33.40 33.45 31.97 0 1,000 -0.0
10/11/2025
31.72
 818,200 31.72 31.72 31.72 0 0 0
07/11/2025
29.65
 1,190,300 30.39 31.03 29.65 0 0 0
06/11/2025
30.54
 1,404,100 30.49 31.72 30.25 0 0 0
05/11/2025
30.25
 1,589,300 29.80 30.49 29.16 0 0 0
04/11/2025
29.75
 1,802,000 28.47 29.95 27.59 0 0 0
03/11/2025
28.96
 1,076,600 29.85 30.10 28.96 0 0 0
31/10/2025
29.85
 867,500 30.74 30.84 29.85 0 0 0
30/10/2025
30.44
 606,300 31.08 31.23 30.25 0 0 0
29/10/2025
30.69
 1,018,700 30.74 31.33 30.64 0 0 0
28/10/2025
30.39
 845,000 29.46 30.39 28.96 0 0 0
27/10/2025
29.46
 505,000 31.33 31.33 29.46 0 100 -0.0
24/10/2025
30.29
 745,400 30.54 31.18 30.05 0 0 0
23/10/2025
30.54
 861,600 30.44 31.28 30.15 0 0 0
22/10/2025
30.15
 686,300 30.25 30.54 29.26 0 0 0
21/10/2025
30.25
 2,862,200 30.74 30.74 28.28 0 0 0
20/10/2025
30.25
 2,893,000 32.07 32.81 30.25 0 0 0
17/10/2025
32.51
 2,140,100 33.79 33.94 32.51 0 0 0
16/10/2025
33.69
 1,635,900 33.50 34.48 33.30 0 1,000 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |