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)
15/03/2016
4.03
 147,450 4.10 4.10 4.03 12,500 85,440 -0.9
14/03/2016
4.10
 261,440 4.06 4.13 4.06 0 0 0
11/03/2016
4.06
 141,420 4.06 4.13 4.06 0 0 0
10/03/2016
4.06
 107,220 4.03 4.10 4.03 0 0 0
09/03/2016
4.03
 82,450 4.10 4.10 4.03 0 0 0
08/03/2016
4.10
 180,120 4.16 4.19 4.06 0 3,570 -0.0
07/03/2016
4.16
 617,820 4.06 4.22 4.06 32,500 1,480 0.4
04/03/2016
4.06
 146,270 4.06 4.06 4.03 16,120 0 0.2
03/03/2016
4.06
 72,530 4.06 4.10 4.03 3,400 0 0.0
02/03/2016
4.06
 215,880 4.06 4.13 4.03 1,500 0 0.0
01/03/2016
4.06
 112,100 4.10 4.13 4.06 2,000 0 0.0
29/02/2016
4.10
 111,910 4.06 4.13 4.03 0 0 0
26/02/2016
4.06
 125,170 4.06 4.10 4.03 5,000 0 0.1
25/02/2016
4.06
 148,300 4.13 4.19 4.06 0 0 0
24/02/2016
4.13
 113,750 4.19 4.19 4.10 670 0 0.0
23/02/2016
4.19
 446,200 4.06 4.22 4.06 0 0 0
22/02/2016
4.06
 261,250 4.00 4.06 4.00 0 60,000 -0.8
19/02/2016
4.00
 106,420 3.97 4.00 3.94 2,000 0 0.0
18/02/2016
3.97
 85,870 3.97 4.03 3.97 0 0 0
17/02/2016
3.97
 296,260 3.97 3.97 3.94 220 0 0.0
16/02/2016
3.97
 143,320 3.97 4.06 3.94 2,670 0 0.0
15/02/2016
3.97
 25,120 3.97 3.97 3.87 300 0 0.0
05/02/2016
3.97
 35,030 3.97 4.00 3.97 5,500 0 0.1
04/02/2016
3.97
 61,080 3.97 4.03 3.97 0 0 0
03/02/2016
3.97
 79,440 3.97 3.97 3.84 0 0 0
02/02/2016
3.97
 80,060 4.00 4.00 3.91 0 49,580 -0.6
01/02/2016
4.00
 290,140 3.97 4.06 3.97 69,820 0 0.9
29/01/2016
3.97
 195,840 3.87 4.00 3.91 0 0 0
28/01/2016
3.87
 135,740 3.91 3.97 3.84 1,470 0 0.0
27/01/2016
3.91
 90,410 3.87 4.00 3.91 0 0 0
26/01/2016
3.87
 66,610 4.00 4.03 3.81 100 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |