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) 		6 16.30% 45,374,400 0 0
34
45.75
45.75
2 tháng
(2026-01-19) 		7.25 20.39% 91,728,000 -3,100 -0.1
30.90
45.75
45.75
3 tháng
(2025-12-19) 		12.26 40.14% 126,533,400 -6,300 -0.2
30.39
45.75
45.75
6 tháng
(2025-09-22) 		13.24 44.81% 225,040,800 -14,900 -0.5
28.96
45.75
45.75
12 tháng
(2025-03-24) 		20.04 88.06% 428,790,600 -69,683 -2.0
16.45
45.75
45.75
24 tháng
(2024-03-29) 		14.23 49.80% 628,413,100 -170,425 -4.8
16.45
45.75
45.75
36 tháng
(2023-04-04) 		29.32 217.40% 809,423,300 -727,505 -19.9
13.12
45.75
45.75
60 tháng
(2021-04-14) 		30.69 253.29% 1,544,190,800 -2,762,381 -202.9
7.65
45.75
45.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/12/2014
5.23
 389,550 5.23 5.30 5.23 0 0 0
23/12/2014
5.23
 782,990 5.33 5.40 5.13 156,290 0 3.3
22/12/2014
5.33
 1,132,270 5.00 5.33 5.00 148,510 7,000 2.9
19/12/2014
5.00
 1,004,620 5.08 5.25 4.95 165,500 0 3.3
18/12/2014
5.08
 1,490,600 4.75 5.08 4.80 80,200 2,000 1.6
17/12/2014
4.75
 2,735,600 5.10 5.20 4.75 1,300 0 0.0
16/12/2014
5.10
 1,220,650 5.48 5.48 5.10 51,510 32,000 0.4
15/12/2014
5.48
 399,620 5.50 5.58 5.48 0 0 0
12/12/2014
5.50
 519,150 5.55 5.58 5.48 0 0 0
11/12/2014
5.55
 613,680 5.65 5.68 5.50 1,000 6,000 -0.1
10/12/2014
5.65
 1,010,610 5.48 5.65 5.33 1,500 6,800 -0.1
09/12/2014
5.48
 3,188,390 5.88 5.88 5.48 255,100 3,210 5.8
08/12/2014
5.88
 961,490 5.93 6.05 5.88 145,500 4,200 3.3
05/12/2014
5.93
 1,170,460 6.05 6.05 5.90 0 0 0
04/12/2014
6.05
 1,092,520 6.10 6.13 6.00 314,470 0 7.6
03/12/2014
6.10
 1,102,020 6.00 6.10 6.00 185,530 1,000 4.5
02/12/2014
6.00
 1,368,900 5.93 6.08 5.98 0 0 0
01/12/2014
5.93
 1,036,880 5.90 6.05 5.90 0 0 0
28/11/2014
5.90
 2,960,010 5.85 6.05 5.80 3,000 471,380 -11.1
27/11/2014
5.85
 2,127,120 5.85 5.88 5.75 0 24,500 -0.6
26/11/2014
5.85
 2,835,910 6.03 6.08 5.78 1,000 0 0.0
25/11/2014
6.03
 1,374,380 6.05 6.20 5.98 32,000 0 0.8
24/11/2014
6.05
 1,554,510 6.18 6.18 5.95 0 2,600 -0.1
21/11/2014
6.18
 3,093,770 6.50 6.63 6.18 0 1,000 -0.0
20/11/2014
6.50
 4,158,780 6.10 6.50 6.13 3,800 260,100 -6.5
19/11/2014
6.10
 3,782,940 5.88 6.18 5.83 0 8,500 -0.2
18/11/2014
5.88
 2,167,200 5.78 5.95 5.75 7,000 0 0.2
17/11/2014
5.78
 773,350 5.85 5.85 5.73 0 0 0
14/11/2014
5.85
 817,230 5.88 5.88 5.73 5,100 2,000 0.1
13/11/2014
5.88
 741,130 5.93 5.98 5.88 0 1,000 -0.0
12/11/2014
5.93
 1,256,480 5.85 5.95 5.85 0 5,000 -0.1
11/11/2014
5.85
 1,011,480 5.93 5.95 5.85 0 0 0
10/11/2014
5.93
 1,125,370 5.90 6.00 5.90 0 12,000 -0.3
07/11/2014
5.90
 670,630 5.85 5.95 5.78 2,000 0 0.0
06/11/2014
5.85
 531,320 5.90 5.95 5.83 2,000 1,000 0.0
05/11/2014
5.90
 1,103,170 5.95 5.98 5.73 0 2,000 -0.0
04/11/2014
5.95
 1,976,490 5.83 6.05 5.78 5,000 4,000 0.0
03/11/2014
5.83
 1,267,670 5.70 5.88 5.75 1,000 0 0.0
31/10/2014
5.70
 663,740 5.63 5.73 5.60 20,000 0 0.5
30/10/2014
5.63
 509,410 5.75 5.75 5.63 0 0 0
29/10/2014
5.75
 520,750 5.55 5.75 5.58 0 0 0
28/10/2014
5.55
 1,497,820 5.43 5.63 5.38 0 6,300 -0.0
27/10/2014
5.43
 1,138,220 5.75 5.75 5.43 1,000 0 0.0
24/10/2014
5.75
 909,110 5.70 5.78 5.60 0 0 0
23/10/2014
5.70
 791,290 5.85 5.90 5.70 0 0 0
22/10/2014
5.85
 698,260 5.75 5.85 5.75 0 0 0
21/10/2014
5.75
 749,880 5.70 5.83 5.65 0 0 0
20/10/2014
5.70
 840,230 5.60 5.83 5.63 0 0 0
17/10/2014
5.60
 1,735,430 5.55 5.68 5.45 1,000 39,200 -0.8
16/10/2014
5.55
 1,554,440 5.90 5.90 5.55 3,100 0 0.1
15/10/2014
5.90
 1,378,370 5.95 5.98 5.83 880 0 0.0
14/10/2014
5.95
 734,400 6.05 6.13 5.95 1,000 7,000 -0.1
13/10/2014
6.05
 815,320 6.10 6.10 6.00 0 0 0
10/10/2014
6.10
 1,752,640 6.23 6.23 6.08 0 104,220 -2.6
09/10/2014
6.23
 2,118,270 6.18 6.35 6.20 0 391,790 -9.8
08/10/2014
6.18
 2,240,850 6.28 6.28 6.13 1,500 305,400 -7.6
07/10/2014
6.28
 1,603,070 6.25 6.35 6.25 0 173,000 -4.4
06/10/2014
6.25
 1,959,340 6.08 6.33 6.08 310 1,100 -0.0
03/10/2014
6.08
 2,411,240 5.90 6.15 5.93 90 200,100 -4.8
02/10/2014
5.90
 1,179,930 5.83 5.93 5.83 0 2,000 -0.0
01/10/2014
5.83
 1,283,800 5.73 5.88 5.78 0 0 0
30/09/2014
5.73
 1,140,610 5.75 5.83 5.70 0 179,000 -4.1
29/09/2014
5.75
 1,164,850 5.83 5.85 5.70 0 0 0
26/09/2014
5.83
 1,852,180 5.78 5.98 5.80 0 212,940 -5.1
25/09/2014
5.78
 1,398,090 5.50 5.78 5.48 50 0 0.0
24/09/2014
5.50
 2,048,340 5.75 5.75 5.48 100 840,800 -19.0
23/09/2014
5.75
 957,970 5.83 5.93 5.75 500 0 0.0
22/09/2014
5.83
 698,600 5.83 6.00 5.83 130 0 0.0
19/09/2014
5.83
 852,730 5.75 5.93 5.75 1,500 0 0.0
18/09/2014
5.75
 3,488,520 6.15 6.15 5.75 550 191,560 -4.6
17/09/2014
6.15
 2,313,220 6.50 6.60 6.15 1,010 2,500 -0.0
16/09/2014
6.50
 2,480,380 6.45 6.50 6.23 0 100,000 -2.5
15/09/2014
6.45
 3,218,780 6.35 6.70 6.43 2,000 0 0.1
12/09/2014
6.35
 2,735,130 6.15 6.43 6.08 0 19,100 -0.5
11/09/2014
6.15
 2,283,630 6.25 6.38 6.15 3,000 22,000 -0.5
10/09/2014
6.25
 2,606,370 5.95 6.25 5.63 0 324,290 -7.7
09/09/2014
5.95
 4,852,840 6.38 6.58 5.95 13,170 808,100 -19.5
08/09/2014
6.38
 3,064,420 6.05 6.38 6.03 0 33,680 -0.8
05/09/2014
6.05
 2,019,880 5.85 6.13 5.90 5,800 5,000 0.0
04/09/2014
5.85
 1,904,240 5.90 5.93 5.73 0 218,000 -5.1
03/09/2014
5.90
 2,806,930 5.95 6.18 5.88 600,710 144,100 11.0
29/08/2014
5.95
 2,337,040 5.93 6.10 5.90 420,000 500,500 -1.9
28/08/2014
5.93
 1,727,430 5.75 6.03 5.83 5,000 1,220 0.1
27/08/2014
5.75
 4,046,480 5.38 5.75 5.45 10,000 418,200 -9.3
26/08/2014
5.38
 2,596,070 5.30 5.45 5.28 28,000 7,000 0.4
25/08/2014
5.30
 2,527,530 5.30 5.43 5.30 5,000 190,000 -4.0
22/08/2014
5.30
 1,552,700 5.35 5.45 5.30 19,000 0 0.4
21/08/2014
5.35
 3,012,550 5.30 5.48 5.35 126,000 100 2.7
20/08/2014
5.30
 2,485,030 5.25 5.48 5.20 0 2,230 -0.0
19/08/2014
5.25
 3,131,720 5.30 5.33 5.20 644,620 5,500 13.4
18/08/2014
5.30
 3,254,230 5.05 5.33 5.05 615,480 3,000 12.9
15/08/2014
5.05
 3,724,050 4.85 5.13 4.83 405,000 4,500 8.0
14/08/2014
4.85
 2,729,540 4.78 4.93 4.78 626,300 96,170 10.3
13/08/2014
4.78
 3,199,220 4.55 4.83 4.58 1,330 256,560 -4.8
12/08/2014
4.55
 800,620 4.60 4.63 4.53 0 0 0
11/08/2014
4.60
 1,815,310 4.58 4.65 4.60 0 0 0
08/08/2014
4.58
 1,614,480 4.65 4.70 4.58 0 2,000 -0.0
07/08/2014
4.65
 2,550,770 4.50 4.70 4.50 0 0 0
06/08/2014
4.50
 1,136,840 4.48 4.55 4.48 10,000 0 0.2
05/08/2014
4.48
 573,590 4.40 4.50 4.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |