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

31.50
0
(0%)
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)
25/01/2016
4.00
 289,770 3.78 4.03 3.78 10,000 100,410 -1.1
22/01/2016
3.78
 312,470 3.69 3.78 3.62 146,000 4,000 1.7
21/01/2016
3.69
 104,250 3.78 3.78 3.62 20,900 1,500 0.2
20/01/2016
3.78
 160,840 3.78 3.78 3.72 15,930 1,000 0.2
19/01/2016
3.78
 81,560 3.75 3.78 3.72 32,200 0 0.4
18/01/2016
3.75
 493,620 3.94 3.94 3.69 42,600 0 0.5
15/01/2016
3.94
 131,460 3.94 3.97 3.87 1,800 1,930 -0.0
14/01/2016
3.94
 122,960 4.00 4.00 3.91 0 0 0
13/01/2016
4.00
 133,300 3.91 4.00 3.91 4,000 6,640 -0.0
12/01/2016
3.91
 152,750 3.87 3.94 3.81 6,250 6,800 -0.0
11/01/2016
3.87
 276,560 3.97 4.00 3.87 10,000 0 0.1
08/01/2016
3.97
 389,740 4.10 4.10 3.97 70,200 0 0.9
07/01/2016
4.10
 157,410 4.13 4.13 4.00 17,850 0 0.2
06/01/2016
4.13
 73,790 4.10 4.19 4.10 7,150 0 0.1
05/01/2016
4.10
 141,810 4.16 4.16 4.10 0 0 0
04/01/2016
4.16
 69,590 4.19 4.19 4.13 8,290 0 0.1
31/12/2015
4.19
 82,560 4.19 4.25 4.19 15,500 0 0.2
30/12/2015
4.19
 167,870 4.16 4.19 4.13 0 170 -0.0
29/12/2015
4.16
 244,250 4.10 4.16 4.10 0 0 0
28/12/2015
4.10
 161,750 4.19 4.19 4.10 0 0 0
25/12/2015
4.19
 73,550 4.16 4.19 4.13 6,530 0 0.1
24/12/2015
4.16
 84,770 4.16 4.22 4.13 0 110 -0.0
23/12/2015
4.16
 111,520 4.13 4.16 4.10 4,000 0 0.1
22/12/2015
4.13
 144,420 4.16 4.22 4.13 0 24,370 -0.3
21/12/2015
4.16
 170,110 4.22 4.22 4.10 0 0 0
18/12/2015
4.22
 129,200 4.22 4.22 4.19 0 2,200 -0.0
17/12/2015
4.22
 330,320 4.32 4.32 4.19 0 0 0
16/12/2015
4.32
 84,090 4.25 4.35 4.25 3,000 0 0.0
15/12/2015
4.25
 54,450 4.22 4.28 4.22 2,000 0 0.0
14/12/2015
4.22
 110,170 4.32 4.35 4.22 0 1,230 -0.0
11/12/2015
4.32
 239,780 4.35 4.35 4.25 100 150,000 -2.0
10/12/2015
4.35
 106,640 4.44 4.44 4.35 0 0 0
09/12/2015
4.44
 42,800 4.50 4.57 4.44 0 6,470 -0.1
08/12/2015
4.50
 73,730 4.54 4.54 4.41 0 0 0
07/12/2015
4.54
 76,590 4.63 4.63 4.54 0 22,270 -0.3
04/12/2015
4.63
 77,630 4.69 4.69 4.63 0 0 0
03/12/2015
4.69
 25,410 4.69 4.69 4.63 0 0 0
02/12/2015
4.69
 53,130 4.66 4.69 4.63 0 0 0
01/12/2015
4.66
 41,130 4.66 4.73 4.66 0 0 0
30/11/2015
4.66
 117,050 4.73 4.73 4.66 6,000 0 0.1
27/11/2015
4.73
 375,840 4.73 4.76 4.69 0 15,000 -0.2
26/11/2015
4.73
 265,450 4.66 4.73 4.66 0 68,590 -1.0
25/11/2015
4.66
 352,230 4.73 4.73 4.66 0 26,860 -0.4
24/11/2015
4.73
 116,220 4.76 4.76 4.69 0 0 0
23/11/2015
4.76
 364,360 4.76 4.79 4.69 1,000 0 0.0
20/11/2015
4.76
 129,290 4.69 4.76 4.69 1,500 0 0.0
19/11/2015
4.69
 332,930 4.79 4.79 4.69 0 1,500 -0.0
18/11/2015
4.79
 236,810 4.79 4.82 4.73 500 0 0.0
17/11/2015
4.79
 268,060 4.79 4.85 4.76 1,000 0 0.0
16/11/2015
4.79
 428,780 4.73 4.85 4.69 0 0 0
13/11/2015
4.73
 403,000 4.73 4.73 4.69 0 100,000 -1.5
12/11/2015
4.73
 194,790 4.76 4.76 4.66 10,000 80,700 -1.1
11/11/2015
4.76
 78,320 4.73 4.76 4.69 0 22,000 -0.3
10/11/2015
4.73
 122,670 4.69 4.76 4.73 0 0 0
09/11/2015
4.69
 408,590 4.79 4.79 4.69 3,000 100,000 -1.5
06/11/2015
4.79
 245,370 4.82 4.85 4.76 0 0 0
05/11/2015
4.82
 264,430 4.85 4.85 4.79 0 0 0
04/11/2015
4.85
 225,160 4.88 4.95 4.85 20,000 0 0.3
03/11/2015
4.88
 155,940 4.88 4.91 4.85 300 0 0.0
02/11/2015
4.88
 137,380 4.91 4.95 4.85 500 0 0.0
30/10/2015
4.91
 161,460 4.95 4.98 4.91 0 0 0
29/10/2015
4.95
 172,710 4.95 4.95 4.91 0 0 0
28/10/2015
4.95
 112,050 4.95 4.95 4.88 0 0 0
27/10/2015
4.95
 65,600 4.95 4.95 4.91 1,000 0 0.0
26/10/2015
4.95
 304,690 4.91 5.01 4.95 0 15,050 -0.2
23/10/2015
4.91
 283,570 4.98 4.98 4.91 11,000 0 0.2
22/10/2015
4.98
 90,900 4.91 4.98 4.91 0 0 0
21/10/2015
4.91
 144,390 4.91 4.98 4.91 0 15,000 -0.2
20/10/2015
4.91
 275,070 5.01 5.01 4.91 0 0 0
19/10/2015
5.01
 268,150 5.04 5.04 4.98 0 0 0
16/10/2015
5.04
 329,590 5.04 5.07 5.01 0 0 0
15/10/2015
5.04
 106,750 5.04 5.07 5.01 0 0 0
14/10/2015
5.04
 117,630 5.10 5.10 5.01 810 0 0.0
13/10/2015
5.10
 359,120 5.10 5.10 5.04 132,250 0 2.1
12/10/2015
5.10
 245,860 5.13 5.13 5.04 26,000 0 0.4
09/10/2015
5.13
 268,390 5.07 5.17 5.07 0 0 0
08/10/2015
5.07
 476,460 5.13 5.17 5.07 60,000 265,000 -3.3
07/10/2015
5.13
 249,460 5.17 5.26 5.13 0 1,130 -0.0
06/10/2015
5.17
 288,860 5.10 5.20 5.13 30,000 0 0.5
05/10/2015
5.10
 542,290 5.01 5.13 5.01 53,260 0 0.8
02/10/2015
5.01
 355,470 4.91 5.04 4.91 203,080 0 3.2
01/10/2015
4.91
 79,040 4.91 4.98 4.91 100 0 0.0
30/09/2015
4.91
 44,470 4.98 4.98 4.91 0 0 0
29/09/2015
4.98
 140,490 5.01 5.01 4.91 30,000 0 0.5
28/09/2015
5.01
 161,570 5.04 5.04 4.95 26,910 28,850 -0.0
25/09/2015
5.04
 81,000 5.04 5.04 4.98 0 0 0
24/09/2015
5.04
 204,040 5.04 5.07 5.04 20,000 0 0.3
23/09/2015
5.04
 120,410 5.04 5.04 4.98 17,000 1,000 0.3
22/09/2015
5.04
 130,660 5.04 5.07 4.98 500 190 0.0
21/09/2015
5.04
 50,460 5.04 5.07 5.01 30,520 0 0.5
18/09/2015
5.04
 291,740 5.04 5.10 5.01 117,660 0 1.9
17/09/2015
5.04
 506,530 4.91 5.04 4.91 319,300 0 5.0
16/09/2015
4.91
 202,780 4.91 4.91 4.85 0 0 0
15/09/2015
4.91
 107,480 4.91 4.91 4.88 0 0 0
14/09/2015
4.91
 52,340 4.95 4.95 4.85 0 0 0
11/09/2015
4.95
 142,910 4.98 4.98 4.91 12,000 0 0.2
10/09/2015
4.98
 59,170 4.98 4.98 4.91 1,000 0 0.0
09/09/2015
4.98
 81,030 4.98 5.04 4.95 1,000 0 0.0
08/09/2015
4.98
 125,730 4.95 4.98 4.91 0 0 0
07/09/2015
4.95
 60,460 4.98 4.98 4.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |