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

35.15
-0.35
(-0.99%)
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
(2026-06-29) 		-16.40 -31.61% 9,783,700 -10,412 0
34.80
53.33
35.50
2 tháng
(2026-05-29) 		-11.31 -24.16% 29,076,200 -10,512 0
34.80
53.52
35.50
3 tháng
(2026-04-29) 		-9.07 -20.35% 54,866,200 -23,440 0
34.80
53.52
35.50
6 tháng
(2026-01-29) 		5.02 16.48% 159,703,000 -25,340 -0.0
30.48
53.52
35.50
12 tháng
(2025-08-04) 		1.44 4.23% 408,067,900 -53,140 -1.0
27.59
53.52
35.50
24 tháng
(2024-08-07) 		11.57 48.37% 615,323,100 -124,765 -2.8
15.67
53.52
35.50
36 tháng
(2023-08-14) 		9.51 36.59% 817,915,600 -626,845 -16.2
15.67
53.52
35.50
60 tháng
(2021-08-23) 		22.95 182.94% 1,392,439,000 -3,655,321 -219.8
7.29
53.52
35.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/10/2025
29.27
 1,109,300 30.26 30.26 29.27 0 0 0
06/10/2025
30.03
 1,219,700 29.32 30.03 28.90 0 0 0
03/10/2025
28.85
 1,240,800 28.34 29.46 28.34 0 0 0
02/10/2025
28.57
 1,115,900 28.34 29.56 28.34 0 0 0
01/10/2025
28.52
 783,200 28.38 28.95 27.87 0 0 0
30/09/2025
28.76
 1,295,800 28.24 28.76 27.26 0 0 0
29/09/2025
28.43
 663,500 28.52 29.13 28.24 0 0 0
26/09/2025
29.09
 926,100 29.46 29.56 29.09 0 0 0
25/09/2025
29.56
 1,793,200 28.99 30.03 28.57 0 1,400 -0.0
24/09/2025
28.34
 694,600 28.15 28.48 27.77 0 0 0
23/09/2025
28.15
 510,400 27.96 28.52 27.96 0 0 0
22/09/2025
28.15
 961,000 28.90 29.09 27.91 0 0 0
19/09/2025
29.04
 897,400 29.46 29.65 29.04 0 0 0
18/09/2025
28.99
 1,022,800 28.81 29.04 28.52 0 0 0
17/09/2025
28.71
 1,437,900 29.65 29.93 28.71 0 300 -0.0
16/09/2025
29.65
 1,640,200 30.31 30.31 29.46 0 0 0
15/09/2025
29.98
 2,276,300 28.71 30.03 28.71 0 100 -0.0
12/09/2025
28.71
 1,750,200 28.15 29.18 28.10 0 0 0
11/09/2025
28.10
 2,367,900 28.34 28.34 26.08 0 0 0
10/09/2025
27.96
 1,529,300 28.71 29.04 27.68 0 0 0
09/09/2025
28.48
 1,970,000 28.71 28.71 27.21 0 0 0
08/09/2025
28.43
 3,529,200 30.12 30.31 28.43 0 0 0
05/09/2025
30.54
 2,992,300 32.09 32.37 30.54 0 800 -0.0
04/09/2025
31.62
 2,062,000 31.90 32.37 31.43 0 0 0
03/09/2025
31.53
 1,850,000 30.78 31.71 30.78 0 0 0
29/08/2025
30.78
 2,821,900 30.68 31.10 30.03 0 0 0
28/08/2025
30.68
 1,438,500 31.06 31.71 30.68 0 0 0
27/08/2025
31.34
 2,243,700 31.71 32.18 30.78 0 0 0
26/08/2025
30.78
 2,068,900 30.49 30.78 29.84 0 0 0
25/08/2025
29.98
 2,388,600 32.09 32.18 29.60 0 0 0
22/08/2025
31.43
 5,231,900 32.84 33.45 31.43 0 0 0
21/08/2025
33.78
 4,011,100 35.94 36.12 33.78 0 0 0
20/08/2025
36.08
 8,544,400 38.47 38.47 36.08 0 1,000 -0.0
19/08/2025
38.75
 4,336,000 38.75 38.75 37.91 0 10,000 -0.4
18/08/2025
36.22
 2,412,500 35.51 36.22 35.05 0 0 0
15/08/2025
33.87
 4,636,400 33.26 34.62 32.65 0 0 0
14/08/2025
32.75
 2,626,700 33.87 33.87 32.56 0 1,100 -0.0
13/08/2025
33.40
 4,039,500 34.72 34.72 32.04 0 0 0
12/08/2025
34.39
 3,514,000 33.78 35.89 33.59 0 0 0
11/08/2025
33.59
 5,035,500 31.71 33.59 31.39 0 0 0
08/08/2025
31.43
 3,487,200 31.53 32.46 30.82 0 0 0
07/08/2025
31.57
 3,136,600 32.93 32.93 31.25 0 0 0
06/08/2025
32.04
 3,286,900 32.46 32.98 31.67 0 0 0
05/08/2025
31.71
 4,354,600 35.19 35.89 31.71 0 0 0
04/08/2025
34.06
 3,266,500 33.73 34.62 32.37 0 0 0
01/08/2025
33.78
 6,519,600 37.67 37.67 33.31 0 0 0
31/07/2025
35.33
 711,700 35.33 35.33 35.33 0 0 0
30/07/2025
33.03
 2,526,700 32.46 33.03 30.96 0 0 0
29/07/2025
30.87
 4,942,600 30.87 30.87 30.59 0 2,900 -0.1
28/07/2025
28.85
 2,620,300 28.15 29.09 28.05 0 0 0
25/07/2025
27.68
 3,802,000 27.44 29.13 27.26 0 100 -0.0
24/07/2025
27.26
 1,555,200 27.21 27.87 26.46 0 0 0
23/07/2025
27.16
 2,308,600 27.49 27.49 26.74 0 100 -0.0
22/07/2025
26.13
 2,959,800 24.63 26.13 24.58 0 200 -0.0
21/07/2025
24.44
 1,602,300 24.40 25.19 24.25 0 0 0
18/07/2025
24.25
 1,485,300 24.02 24.68 23.88 0 0 0
17/07/2025
23.97
 1,320,900 24.11 24.58 23.83 0 0 0
16/07/2025
23.93
 1,122,100 23.93 24.40 23.74 0 0 0
15/07/2025
23.93
 1,807,800 24.02 24.86 23.93 0 0 0
14/07/2025
23.88
 2,210,600 22.99 24.02 22.99 0 0 0
11/07/2025
22.99
 1,086,200 23.22 23.36 22.94 0 0 0
10/07/2025
23.08
 1,016,400 22.89 23.55 22.89 0 0 0
09/07/2025
22.99
 1,331,300 23.36 23.36 22.89 0 0 0
08/07/2025
23.13
 1,510,700 23.13 23.74 22.99 0 0 0
07/07/2025
23.13
 1,092,500 23.32 24.07 22.99 0 0 0
04/07/2025
23.27
 2,163,900 22.94 24.02 22.66 0 0 0
03/07/2025
22.71
 1,512,700 22.80 23.46 22.33 0 0 0
02/07/2025
22.75
 588,400 22.85 22.85 22.47 0 0 0
01/07/2025
22.47
 863,700 22.75 23.03 22.24 0 0 0
30/06/2025
22.61
 463,100 22.52 22.80 22.52 0 0 0
27/06/2025
22.47
 1,193,000 22.80 23.18 22.43 0 0 0
26/06/2025
22.52
 609,400 22.24 22.52 22.00 0 0 0
25/06/2025
22.10
 600,200 22.33 22.71 22.05 0 0 0
24/06/2025
22.05
 683,200 22.28 22.47 22.05 0 0 0
23/06/2025
22.28
 984,100 22.61 22.99 22.05 0 0 0
20/06/2025
22.57
 607,900 22.61 23.74 22.57 0 0 0
19/06/2025
23.03
 1,489,700 22.75 23.97 21.96 0 0 0
18/06/2025
22.52
 1,046,200 22.71 23.32 22.52 0 400 -0.0
17/06/2025
22.52
 849,400 22.47 22.71 22.24 0 0 0
16/06/2025
22.33
 691,300 21.58 22.52 21.58 0 0 0
13/06/2025
21.82
 1,228,200 22.28 22.52 21.44 0 0 0
12/06/2025
22.14
 1,087,200 22.80 22.80 22.10 0 0 0
11/06/2025
22.43
 817,900 22.80 23.27 22.38 0 18,800 -0.4
10/06/2025
22.61
 2,389,100 21.49 23.08 21.49 0 0 0
09/06/2025
21.58
 1,088,200 21.77 21.86 21.44 0 0 0
06/06/2025
21.72
 1,241,000 22.52 22.66 21.67 0 0 0
05/06/2025
22.61
 717,700 22.71 22.99 22.43 0 0 0
04/06/2025
22.57
 1,308,400 22.38 23.03 22.33 0 3,000 -0.1
03/06/2025
22.38
 895,600 22.14 22.61 22.14 0 0 0
02/06/2025
22.14
 696,900 21.86 22.38 21.86 0 8,100 -0.2
30/05/2025
21.77
 2,140,900 22.52 22.80 21.63 0 0 0
29/05/2025
22.43
 1,659,400 23.08 23.69 22.43 0 0 0
28/05/2025
23.03
 1,346,600 23.50 23.83 23.03 0 2,900 -0.1
27/05/2025
23.46
 1,215,700 24.02 24.58 23.32 0 0 0
26/05/2025
23.64
 1,536,900 23.46 23.74 22.05 0 0 0
23/05/2025
23.27
 1,235,800 23.46 23.93 23.08 0 0 0
22/05/2025
22.99
 4,081,900 21.49 22.99 21.49 0 0 0
21/05/2025
21.49
 808,600 21.58 21.72 21.21 0 1,100 -0.0
20/05/2025
21.53
 824,300 21.30 21.86 21.30 0 0 0
19/05/2025
21.30
 674,900 21.02 21.53 21.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |