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

32
0.50
(1.59%)
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
(2025-12-29) 		-2.59 -7.63% 42,663,400 -3,200 -0.1
30.90
36.50
31.50
2 tháng
(2025-12-01) 		-0.37 -1.18% 82,806,000 -5,900 -0.2
29.36
36.50
31.50
3 tháng
(2025-10-30) 		0.91 2.98% 107,998,200 -11,600 -0.4
28.96
36.50
31.50
6 tháng
(2025-08-01) 		-4.12 -11.61% 253,516,700 -27,800 -1.0
28.96
40.69
31.50
12 tháng
(2025-02-03) 		8.30 35.99% 371,203,200 -76,857 -2.2
16.45
40.69
31.50
24 tháng
(2024-02-15) 		6.52 26.27% 577,202,400 -172,105 -4.8
16.45
40.69
31.50
36 tháng
(2023-02-13) 		19.27 159.49% 749,559,400 -750,470 -22.4
12.08
40.69
31.50
60 tháng
(2021-02-23) 		22.38 249.39% 1,562,402,000 -6,933,281 -291.0
7.65
40.69
31.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/04/2017
3.71
 76,030 3.70 3.73 3.68 2,000 20,008 -0.2
10/04/2017
3.70
 67,410 3.70 3.71 3.68 0 20,920 -0.2
07/04/2017
3.70
 65,220 3.68 3.70 3.68 80 0 0.0
05/04/2017
3.68
 55,310 3.66 3.68 3.65 0 1,050 -0.0
04/04/2017
3.66
 64,640 3.66 3.68 3.63 0 0 0
03/04/2017
3.66
 47,110 3.71 3.71 3.66 14,500 0 0.2
31/03/2017
3.71
 47,890 3.68 3.71 3.66 900 0 0.0
30/03/2017
3.68
 67,090 3.68 3.71 3.66 29,060 0 0.3
29/03/2017
3.68
 215,980 3.66 3.70 3.65 7,450 42,000 -0.4
28/03/2017
3.66
 131,540 3.68 3.70 3.66 40,000 25,040 0.2
27/03/2017
3.68
 188,760 3.66 3.71 3.66 47,120 49,000 -0.0
24/03/2017
3.66
 99,750 3.68 3.71 3.65 0 17,400 -0.2
23/03/2017
3.68
 142,770 3.70 3.70 3.66 0 40,000 -0.4
22/03/2017
3.70
 231,500 3.70 3.71 3.68 53,290 0 0.6
21/03/2017
3.70
 88,460 3.68 3.71 3.68 63,320 14,340 0.5
20/03/2017
3.68
 176,160 3.68 3.73 3.68 200 32,000 -0.3
17/03/2017
3.68
 96,000 3.71 3.71 3.66 50,000 2,500 0.5
16/03/2017
3.71
 82,000 3.65 3.71 3.65 0 0 0
15/03/2017
3.65
 106,140 3.65 3.70 3.63 10,950 26,940 -0.2
14/03/2017
3.65
 230,050 3.65 3.68 3.65 30,000 33,900 -0.0
13/03/2017
3.65
 242,070 3.71 3.71 3.65 28,000 48,000 -0.2
10/03/2017
3.71
 228,620 3.75 3.80 3.71 45,080 0 0.5
09/03/2017
3.75
 191,550 3.75 3.77 3.71 30,080 36,600 -0.1
08/03/2017
3.75
 187,760 3.73 3.77 3.75 35,000 42,900 -0.1
07/03/2017
3.73
 190,650 3.71 3.75 3.71 43,570 37,000 0.1
06/03/2017
3.71
 142,450 3.71 3.77 3.71 0 33,920 -0.4
03/03/2017
3.71
 244,470 3.73 3.75 3.70 0 0 0
02/03/2017
3.73
 170,960 3.73 3.77 3.70 0 10 -0.0
01/03/2017
3.73
 330,430 3.75 3.77 3.68 0 0 0
28/02/2017
3.75
 135,330 3.78 3.85 3.73 320 0 0.0
27/02/2017
3.78
 289,500 3.78 3.83 3.75 0 0 0
24/02/2017
3.78
 228,010 3.82 3.83 3.77 0 0 0
23/02/2017
3.82
 211,740 3.87 3.89 3.80 0 0 0
22/02/2017
3.87
 809,280 3.73 3.89 3.77 0 0 0
21/02/2017
3.73
 417,130 3.70 3.77 3.68 0 0 0
20/02/2017
3.70
 229,240 3.71 3.71 3.66 0 1,290 -0.0
17/02/2017
3.71
 180,460 3.71 3.75 3.70 0 0 0
16/02/2017
3.71
 279,610 3.71 3.78 3.70 100 0 0.0
15/02/2017
3.71
 166,490 3.73 3.77 3.71 0 0 0
14/02/2017
3.73
 640,110 3.66 3.78 3.66 101,900 238,950 -1.5
13/02/2017
3.66
 292,200 3.65 3.66 3.65 0 115,850 -1.2
10/02/2017
3.65
 371,280 3.59 3.70 3.59 8,000 181,770 -1.8
09/02/2017
3.59
 243,190 3.63 3.65 3.59 0 135,430 -1.4
08/02/2017
3.63
 73,080 3.61 3.63 3.59 4,000 0 0.0
07/02/2017
3.61
 185,950 3.61 3.63 3.58 300 0 0.0
06/02/2017
3.61
 126,720 3.58 3.63 3.58 0 0 0
03/02/2017
3.58
 45,220 3.58 3.61 3.56 10,000 505,650 -5.1
02/02/2017
3.58
 79,160 3.54 3.61 3.54 0 0 0
25/01/2017
3.54
 316,360 3.52 3.58 3.52 10 44,480 -0.5
24/01/2017
3.52
 263,230 3.51 3.54 3.51 6,100 53,650 -0.5
23/01/2017
3.51
 138,150 3.52 3.54 3.51 4,050 8,410 -0.0
20/01/2017
3.52
 571,620 3.52 3.58 3.52 0 31,650 -0.3
19/01/2017
3.52
 83,510 3.54 3.56 3.52 0 31,650 -0.3
18/01/2017
3.54
 76,460 3.54 3.56 3.52 800 32,070 -0.3
17/01/2017
3.54
 175,920 3.59 3.59 3.54 0 8,500 -0.1
16/01/2017
3.59
 175,380 3.68 3.70 3.58 0 230 -0.0
13/01/2017
3.68
 162,690 3.71 3.75 3.65 31,600 20,130 0.1
12/01/2017
3.71
 285,020 3.68 3.71 3.65 170,000 50,240 1.3
11/01/2017
3.68
 263,980 3.58 3.78 3.59 400 48,610 -0.5
10/01/2017
3.58
 158,600 3.56 3.63 3.56 10,750 0 0.1
09/01/2017
3.56
 42,980 3.54 3.59 3.54 0 0 0
06/01/2017
3.54
 82,940 3.52 3.58 3.52 0 0 0
05/01/2017
3.52
 36,420 3.58 3.61 3.52 0 0 0
04/01/2017
3.58
 232,960 3.56 3.58 3.54 190 0 0.0
03/01/2017
3.56
 25,030 3.54 3.58 3.54 400 0 0.0
30/12/2016
3.54
 25,840 3.54 3.56 3.51 0 0 0
29/12/2016
3.54
 55,740 3.51 3.54 3.51 0 0 0
28/12/2016
3.51
 50,300 3.52 3.54 3.51 0 500 -0.0
27/12/2016
3.52
 103,370 3.54 3.56 3.49 800 0 0.0
26/12/2016
3.54
 50,590 3.51 3.54 3.51 0 0 0
23/12/2016
3.51
 39,520 3.52 3.54 3.49 0 0 0
22/12/2016
3.52
 37,110 3.52 3.54 3.52 900 0 0.0
21/12/2016
3.52
 86,220 3.51 3.56 3.51 0 0 0
20/12/2016
3.51
 87,330 3.52 3.52 3.51 0 380 -0.0
19/12/2016
3.52
 75,050 3.51 3.58 3.51 0 0 0
16/12/2016
3.51
 120,270 3.47 3.56 3.49 5,000 2,340 0.0
15/12/2016
3.47
 186,070 3.47 3.61 3.47 0 90 -0.0
14/12/2016
3.47
 147,040 3.51 3.51 3.44 0 500 -0.0
13/12/2016
3.51
 149,770 3.52 3.54 3.44 310 0 0.0
12/12/2016
3.52
 126,990 3.59 3.65 3.52 8,000 1,100 0.1
09/12/2016
3.59
 36,970 3.63 3.68 3.59 3,000 0 0.0
08/12/2016
3.63
 24,590 3.65 3.65 3.61 0 1,780 -0.0
07/12/2016
3.65
 62,380 3.65 3.65 3.59 0 0 0
06/12/2016
3.65
 100,770 3.65 3.65 3.61 0 0 0
05/12/2016
3.65
 96,350 3.68 3.70 3.65 17,000 0 0.2
02/12/2016
3.68
 16,260 3.70 3.75 3.66 10,000 0 0.1
01/12/2016
3.70
 143,590 3.63 3.77 3.68 0 0 0
30/11/2016
3.63
 109,210 3.63 3.65 3.58 0 47,700 -0.5
29/11/2016
3.63
 158,200 3.66 3.66 3.61 0 29,740 -0.3
28/11/2016
3.66
 76,850 3.68 3.68 3.63 6,000 30 0.1
25/11/2016
3.68
 85,680 3.71 3.71 3.68 0 12,810 -0.1
24/11/2016
3.71
 78,320 3.70 3.71 3.70 5,000 0 0.1
23/11/2016
3.70
 76,700 3.73 3.75 3.70 0 0 0
22/11/2016
3.73
 159,800 3.71 3.75 3.70 0 0 0
21/11/2016
3.71
 183,320 3.73 3.73 3.70 0 54,950 -0.6
18/11/2016
3.73
 48,580 3.78 3.78 3.73 0 4,260 -0.0
17/11/2016
3.78
 68,370 3.82 3.83 3.77 100 20,050 -0.2
16/11/2016
3.82
 213,520 3.78 3.89 3.77 145,100 1,450 1.6
15/11/2016
3.78
 308,350 3.75 3.80 3.70 201,780 101,360 1.1
14/11/2016
3.75
 115,650 3.70 3.77 3.71 220 1,360 -0.0

Chính sách bảo mật | Điều khoản sử dụng |