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

49
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)
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
17/10/2017
3.84
 25,560 3.80 3.86 3.80 0 0 0
16/10/2017
3.80
 126,030 3.86 3.86 3.80 2,000 0 0.0
13/10/2017
3.86
 113,380 3.84 3.86 3.82 0 0 0
12/10/2017
3.84
 12,060 3.82 3.86 3.82 0 0 0
11/10/2017
3.82
 119,450 3.82 3.86 3.82 0 0 0
10/10/2017
3.82
 13,830 3.82 3.84 3.80 0 0 0
09/10/2017
3.82
 40,730 3.84 3.84 3.82 0 0 0
06/10/2017
3.84
 55,200 3.80 3.86 3.82 9,000 0 0.1
05/10/2017
3.80
 52,060 3.84 3.84 3.80 0 0 0
04/10/2017
3.84
 82,190 3.84 3.86 3.80 0 0 0
03/10/2017
3.84
 124,740 3.84 3.86 3.82 0 0 0
02/10/2017
3.84
 19,900 3.82 3.88 3.82 0 0 0
29/09/2017
3.82
 214,220 3.88 3.88 3.82 0 0 0
28/09/2017
3.88
 142,900 3.84 3.88 3.82 0 0 0
27/09/2017
3.84
 106,860 3.86 3.88 3.84 1,100 0 0.0
26/09/2017
3.86
 173,170 3.82 3.88 3.84 2,000 0 0.0
25/09/2017
3.82
 66,300 3.82 3.86 3.82 15,000 0 0.2
22/09/2017
3.82
 60,150 3.82 3.84 3.82 0 2,600 -0.0
21/09/2017
3.82
 133,130 3.82 3.86 3.82 2,300 0 0.0
20/09/2017
3.82
 63,530 3.82 3.86 3.82 3,800 0 0.0
19/09/2017
3.82
 84,160 3.84 3.86 3.82 100 0 0.0
18/09/2017
3.84
 95,780 3.82 3.86 3.82 10,000 50 0.1
15/09/2017
3.82
 77,160 3.82 3.82 3.78 0 9,000 -0.1
14/09/2017
3.82
 126,720 3.84 3.88 3.78 800 0 0.0
13/09/2017
3.84
 168,960 3.82 3.86 3.78 0 0 0
12/09/2017
3.82
 34,460 3.84 3.84 3.82 0 4,220 -0.0
11/09/2017
3.84
 125,840 3.84 3.86 3.82 0 0 0
08/09/2017
3.84
 63,030 3.90 3.90 3.84 0 0 0
07/09/2017
3.90
 67,870 3.91 3.93 3.90 6,000 0 0.1
06/09/2017
3.91
 311,020 3.84 3.95 3.82 0 0 0
05/09/2017
3.84
 146,740 3.82 3.84 3.80 0 1,000 -0.0
01/09/2017
3.82
 38,060 3.82 3.82 3.78 0 0 0
31/08/2017
3.82
 80,570 3.78 3.84 3.78 0 0 0
30/08/2017
3.78
 48,820 3.82 3.82 3.78 0 0 0
29/08/2017
3.82
 241,640 3.80 3.82 3.76 3,600 165,000 -1.6
28/08/2017
3.80
 121,840 3.76 3.84 3.76 0 130 -0.0
25/08/2017
3.76
 124,730 3.80 3.84 3.76 0 0 0
24/08/2017
3.80
 496,460 3.82 3.86 3.75 8,300 435,900 -4.3
23/08/2017
3.82
 50,120 3.86 3.86 3.82 0 0 0
22/08/2017
3.86
 65,520 3.90 3.90 3.84 0 0 0
21/08/2017
3.90
 34,660 3.90 3.91 3.88 0 0 0
18/08/2017
3.90
 25,270 3.84 3.90 3.84 70 0 0.0
17/08/2017
3.84
 128,930 3.86 3.90 3.84 1,210 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |