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)
29/05/2017
3.85
 113,930 3.83 3.89 3.83 0 0 0
26/05/2017
3.83
 105,160 3.87 3.92 3.83 0 0 0
25/05/2017
3.87
 144,700 3.83 3.90 3.83 0 0 0
24/05/2017
3.83
 219,920 3.87 3.92 3.83 0 40,000 -0.4
23/05/2017
3.87
 212,360 3.85 3.92 3.85 0 37,500 -0.4
22/05/2017
3.85
 352,410 3.94 3.97 3.85 5,000 53,000 -0.5
19/05/2017
3.94
 196,480 3.89 3.94 3.89 0 36,000 -0.4
18/05/2017
3.89
 225,520 3.92 3.94 3.89 2,500 0 0.0
17/05/2017
3.92
 361,210 4.01 4.01 3.90 0 54,000 -0.6
16/05/2017
4.01
 392,210 3.99 4.09 4.01 0 20,710 -0.2
15/05/2017
3.99
 771,800 3.90 4.02 3.89 1,410 13,090 -0.1
12/05/2017
3.90
 407,170 3.89 3.92 3.87 0 80,440 -0.9
11/05/2017
3.89
 345,430 3.87 3.94 3.83 80 100,500 -1.1
10/05/2017
3.87
 620,650 3.82 3.92 3.82 31,000 110 0.3
09/05/2017
3.82
 491,100 3.77 3.82 3.75 21,730 13,160 0.1
08/05/2017
3.77
 499,120 3.68 3.80 3.68 300 0 0.0
05/05/2017
3.68
 268,040 3.71 3.71 3.65 21,570 87,000 -0.7
04/05/2017
3.71
 142,520 3.71 3.73 3.65 28,000 29,230 -0.0
03/05/2017
3.71
 244,680 3.75 3.77 3.68 0 20,100 -0.2
28/04/2017
3.75
 429,950 3.65 3.78 3.65 100 0 0.0
27/04/2017
3.65
 228,750 3.61 3.66 3.63 50,200 0 0.5
26/04/2017
3.61
 139,620 3.58 3.65 3.58 0 0 0
25/04/2017
3.58
 100,750 3.58 3.63 3.58 0 0 0
24/04/2017
3.58
 50,080 3.61 3.61 3.58 0 2,380 -0.0
21/04/2017
3.61
 74,910 3.65 3.65 3.59 3,500 0 0.0
20/04/2017
3.65
 27,780 3.65 3.65 3.58 500 0 0.0
19/04/2017
3.65
 47,230 3.61 3.65 3.58 0 10 -0.0
18/04/2017
3.61
 176,330 3.56 3.65 3.56 0 0 0
17/04/2017
3.56
 151,420 3.65 3.68 3.54 0 10 -0.0
14/04/2017
3.65
 179,850 3.66 3.71 3.63 2,000 600 0.0
13/04/2017
3.66
 98,450 3.70 3.71 3.66 1,000 0 0.0
12/04/2017
3.70
 28,140 3.71 3.71 3.66 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |