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)
16/03/2018
3.97
 38,060 3.95 3.99 3.93 0 0 0
15/03/2018
3.95
 103,000 3.93 3.95 3.88 0 0 0
14/03/2018
3.93
 128,420 3.93 3.95 3.90 5,000 1,730 0.0
13/03/2018
3.93
 257,350 4.01 4.01 3.90 2,000 260 0.0
12/03/2018
4.01
 19,420 3.97 4.01 3.97 0 830 -0.0
09/03/2018
3.97
 88,320 4.05 4.05 3.95 0 0 0
08/03/2018
4.05
 38,220 4.05 4.05 3.95 4,200 0 0.0
07/03/2018
4.05
 158,060 3.97 4.08 3.93 0 40 -0.0
06/03/2018
3.97
 135,580 3.93 3.97 3.90 0 2,380 -0.0
05/03/2018
3.93
 153,220 3.97 3.97 3.91 5,000 24,270 -0.2
02/03/2018
3.97
 177,230 3.93 3.97 3.90 4,000 12,000 -0.1
01/03/2018
3.93
 211,410 3.97 3.97 3.91 6,000 0 0.1
28/02/2018
3.97
 263,390 4.01 4.03 3.86 1,720 1,800 -0.0
27/02/2018
4.01
 32,190 4.01 4.01 3.91 7,000 0 0.1
26/02/2018
4.01
 136,990 4.01 4.03 3.97 2,000 0 0.0
23/02/2018
4.01
 54,090 3.97 4.01 3.93 0 0 0
22/02/2018
3.97
 110,150 4.08 4.08 3.93 1,100 0 0.0
21/02/2018
4.08
 42,380 4.05 4.08 3.97 2,000 1,500 0.0
13/02/2018
4.05
 70,000 3.93 4.05 3.90 11,690 0 0.1
12/02/2018
3.93
 86,210 3.84 3.97 3.78 37,550 0 0.4
09/02/2018
3.84
 374,500 3.73 3.84 3.63 20 80 -0.0
08/02/2018
3.73
 332,360 3.84 3.84 3.63 0 0 0
07/02/2018
3.84
 132,850 3.75 3.90 3.82 0 0 0
06/02/2018
3.75
 1,185,740 3.78 3.78 3.52 2,000 310 0.0
05/02/2018
3.78
 1,181,810 3.99 3.99 3.75 150 3,210 -0.0
02/02/2018
3.99
 608,500 4.10 4.20 3.93 2,080 0 0.0
01/02/2018
4.10
 480,070 4.20 4.31 3.97 0 0 0
31/01/2018
4.20
 306,360 4.33 4.38 4.20 8,000 70 0.1
30/01/2018
4.33
 196,160 4.36 4.36 4.31 8,500 0 0.1
29/01/2018
4.36
 179,100 4.38 4.46 4.35 8,000 4,560 0.0
26/01/2018
4.38
 292,410 4.38 4.44 4.35 0 0 0
25/01/2018
4.38
 495,370 4.42 4.51 4.35 30 0 0.0
22/01/2018
4.42
 217,060 4.40 4.46 4.36 1,000 0 0.0
19/01/2018
4.40
 275,900 4.46 4.50 4.38 4,000 0 0.0
18/01/2018
4.46
 417,740 4.31 4.51 4.25 20 0 0.0
17/01/2018
4.31
 540,160 4.55 4.55 4.31 0 0 0
16/01/2018
4.55
 566,890 4.61 4.61 4.48 80 0 0.0
15/01/2018
4.61
 768,440 4.63 4.66 4.57 500 0 0.0
12/01/2018
4.63
 757,400 4.74 4.83 4.63 0 10,000 -0.1
11/01/2018
4.74
 740,660 4.70 4.85 4.70 2,200 15,000 -0.2
10/01/2018
4.70
 1,255,330 4.50 4.78 4.50 0 25,000 -0.3
09/01/2018
4.50
 652,730 4.50 4.61 4.48 0 73,400 -0.9
08/01/2018
4.50
 384,850 4.48 4.51 4.46 540 0 0.0
05/01/2018
4.48
 602,550 4.50 4.51 4.46 0 0 0
04/01/2018
4.50
 826,720 4.44 4.57 4.48 3,500 210 0.0
03/01/2018
4.44
 526,190 4.48 4.50 4.40 0 5,950 -0.1
02/01/2018
4.48
 436,580 4.42 4.53 4.33 10 5,000 -0.1
29/12/2017
4.42
 1,120,100 4.38 4.57 4.42 0 23,020 -0.3
28/12/2017
4.38
 481,070 4.33 4.44 4.29 0 0 0
27/12/2017
4.33
 1,500,060 4.27 4.55 4.31 0 0 0
26/12/2017
4.27
 684,190 4.06 4.27 4.05 121,000 0 1.4
25/12/2017
4.06
 205,190 4.14 4.16 4.03 72,000 0 0.8
22/12/2017
4.14
 193,800 4.12 4.20 4.05 0 0 0
21/12/2017
4.12
 791,710 4.18 4.27 4.12 10,000 192,850 -2.0
20/12/2017
4.18
 1,229,350 3.91 4.18 3.93 3,000 200,110 -2.2
19/12/2017
3.91
 218,410 3.97 3.99 3.91 0 0 0
18/12/2017
3.97
 196,430 3.88 4.01 3.90 3,000 0 0.0
15/12/2017
3.88
 113,720 3.82 3.88 3.82 0 0 0
14/12/2017
3.82
 134,450 3.76 3.82 3.75 4,500 0 0.0
13/12/2017
3.76
 282,670 3.75 3.82 3.75 630 0 0.0
12/12/2017
3.75
 316,010 3.80 3.84 3.71 20 12,900 -0.1
11/12/2017
3.80
 145,760 3.86 3.86 3.78 10 9,700 -0.1
08/12/2017
3.86
 206,840 3.91 3.91 3.86 0 0 0
07/12/2017
3.91
 130,860 3.93 3.93 3.90 0 0 0
06/12/2017
3.93
 337,960 3.90 3.97 3.90 0 0 0
05/12/2017
3.90
 514,940 4.08 4.10 3.90 0 600 -0.0
04/12/2017
4.08
 411,320 4.05 4.14 4.05 4,950 39,900 -0.4
01/12/2017
4.05
 717,410 3.97 4.10 3.97 2,050 0 0.0
30/11/2017
3.97
 504,160 3.99 4.05 3.95 640 0 0.0
29/11/2017
3.99
 609,250 3.91 4.03 3.90 1,210 0 0.0
28/11/2017
3.91
 464,400 4.01 4.03 3.91 0 0 0
27/11/2017
4.01
 840,560 3.80 4.05 3.84 0 0 0
24/11/2017
3.80
 461,090 3.71 3.84 3.71 2,000 2,000 0
23/11/2017
3.71
 432,170 3.69 3.74 3.69 4,000 0 0.0
22/11/2017
3.69
 221,890 3.71 3.74 3.67 0 2,000 -0.0
21/11/2017
3.71
 137,910 3.70 3.71 3.68 0 0 0
20/11/2017
3.70
 144,630 3.70 3.73 3.70 0 230 -0.0
17/11/2017
3.70
 341,100 3.68 3.72 3.68 10,000 0 0.1
16/11/2017
3.68
 248,520 3.65 3.72 3.64 0 0 0
15/11/2017
3.65
 234,480 3.67 3.67 3.64 0 1,570 -0.0
14/11/2017
3.67
 201,490 3.69 3.69 3.67 14,000 0 0.1
13/11/2017
3.69
 101,650 3.69 3.75 3.68 0 1,000 -0.0
10/11/2017
3.69
 152,360 3.74 3.74 3.69 0 0 0
09/11/2017
3.74
 50,260 3.71 3.75 3.68 0 16,170 -0.2
08/11/2017
3.71
 59,660 3.75 3.75 3.71 0 3,720 -0.0
07/11/2017
3.75
 145,870 3.74 3.76 3.73 0 10,000 -0.1
06/11/2017
3.74
 84,390 3.73 3.75 3.73 0 0 0
03/11/2017
3.73
 41,020 3.74 3.75 3.69 10 0 0.0
02/11/2017
3.74
 53,300 3.71 3.75 3.72 10 0 0.0
01/11/2017
3.71
 100,270 3.75 3.75 3.71 0 0 0
31/10/2017
3.75
 27,320 3.75 3.78 3.71 620 10 0.0
30/10/2017
3.75
 87,190 3.76 3.84 3.75 0 6,500 -0.1
27/10/2017
3.76
 44,810 3.76 3.82 3.76 60 0 0.0
26/10/2017
3.76
 284,470 3.78 3.78 3.75 0 0 0
25/10/2017
3.78
 124,800 3.76 3.82 3.76 70 0 0.0
24/10/2017
3.76
 394,430 3.80 3.80 3.76 0 0 0
23/10/2017
3.80
 74,420 3.82 3.82 3.76 70 0 0.0
20/10/2017
3.82
 54,630 3.86 3.86 3.82 0 0 0
19/10/2017
3.86
 96,420 3.84 3.86 3.82 5,180 0 0.1
18/10/2017
3.84
 122,610 3.84 3.86 3.80 0 2,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |