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

48.90
-0.10
(-0.20%)
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
(2026-05-13) 		2 4.26% 21,956,100 -12,928 0
46.50
52
48.90
2 tháng
(2026-04-13) 		1 2.08% 38,709,500 -14,128 0
46
52
48.90
3 tháng
(2026-03-16) 		10.10 25.96% 68,261,700 -14,428 -0.0
38.90
52
48.90
6 tháng
(2025-12-15) 		19.59 66.62% 197,770,700 -20,728 -0.2
29.36
52
48.90
12 tháng
(2025-06-17) 		25.36 107.23% 442,956,700 -46,328 -1.2
23.15
52
48.90
24 tháng
(2024-06-24) 		22.45 84.55% 629,737,700 -128,753 -3.3
16.45
52
48.90
36 tháng
(2023-06-28) 		31.98 187.84% 819,953,800 -725,033 -19.3
16.45
52
48.90
60 tháng
(2021-07-08) 		36.44 290.01% 1,469,940,400 -2,550,409 -197.5
7.65
52
48.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/08/2018
3.81
 38,280 3.80 3.81 3.81 5,000 0 0.0
07/08/2018
3.80
 59,160 3.80 3.85 3.79 0 0 0
06/08/2018
3.80
 156,210 3.80 3.84 3.80 0 0 0
03/08/2018
3.80
 247,370 3.83 3.85 3.79 20,000 0 0.2
02/08/2018
3.83
 239,890 3.80 3.83 3.77 28,000 0 0.3
01/08/2018
3.80
 751,890 3.83 3.84 3.76 20,000 0 0.2
31/07/2018
3.83
 79,720 3.85 3.85 3.82 23,000 0 0.2
30/07/2018
3.85
 54,600 3.83 3.85 3.82 17,000 0 0.2
27/07/2018
3.83
 186,730 3.83 3.83 3.81 10,040 0 0.1
26/07/2018
3.83
 286,190 3.85 3.85 3.80 20,000 0 0.2
25/07/2018
3.85
 420,520 3.86 3.88 3.82 15,000 0 0.1
24/07/2018
3.86
 257,720 3.87 3.87 3.83 10,000 0 0.1
23/07/2018
3.87
 304,480 3.87 3.88 3.81 0 0 0
20/07/2018
3.87
 127,310 3.88 3.88 3.85 0 0 0
19/07/2018
3.88
 145,800 3.88 3.89 3.87 12,000 0 0.1
18/07/2018
3.88
 74,160 3.86 3.88 3.86 19,000 0 0.2
17/07/2018
3.86
 114,190 3.86 3.87 3.86 3,000 0 0.0
16/07/2018
3.86
 300,630 3.86 3.89 3.86 0 0 0
13/07/2018
3.86
 163,490 3.86 3.91 3.83 0 1,190 -0.0
12/07/2018
3.86
 108,890 3.84 3.87 3.82 1,000 0 0.0
11/07/2018
3.84
 259,490 3.85 3.86 3.81 2,000 0 0.0
10/07/2018
3.85
 41,630 3.85 3.87 3.81 0 0 0
09/07/2018
3.85
 101,420 3.86 3.86 3.83 0 0 0
06/07/2018
3.86
 222,070 3.83 3.86 3.76 0 3,000 -0.0
05/07/2018
3.83
 213,420 3.86 3.89 3.82 0 0 0
04/07/2018
3.86
 151,960 3.88 3.88 3.83 2,000 0 0.0
03/07/2018
3.88
 262,950 3.90 3.92 3.81 0 95,860 -0.9
02/07/2018
3.90
 103,890 3.95 3.95 3.90 1,800 0 0.0
29/06/2018
3.95
 160,670 3.93 3.97 3.93 0 0 0
28/06/2018
3.93
 45,780 3.98 4.00 3.93 10,020 0 0.1
27/06/2018
3.98
 188,920 3.98 4.00 3.96 0 0 0
26/06/2018
3.98
 58,890 3.98 4.01 3.97 0 0 0
25/06/2018
3.98
 129,320 4.00 4.01 3.98 0 0 0
22/06/2018
4.00
 204,580 4.00 4.00 3.96 30 10,000 -0.1
21/06/2018
4.00
 189,840 3.98 4.00 3.98 13,030 0 0.1
20/06/2018
3.98
 539,230 3.98 4.03 3.95 40 0 0.0
19/06/2018
3.98
 115,440 4.03 4.06 3.93 0 0 0
18/06/2018
4.03
 279,520 3.94 4.14 3.98 280 300 -0.0
15/06/2018
3.94
 69,340 3.96 3.98 3.93 0 0 0
14/06/2018
3.96
 76,120 3.96 4.01 3.95 0 0 0
13/06/2018
3.96
 138,730 3.92 3.97 3.89 0 210 -0.0
12/06/2018
3.92
 61,000 3.94 3.94 3.87 0 400 -0.0
11/06/2018
3.94
 223,060 4.00 4.00 3.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |