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

48.90
-0.10
(-0.20%)
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
(2026-05-13) 		2 4.26% 21,956,100 -12,928 0
46.50
52
48.90
2 tháng
(2026-04-13) 		1 2.08% 38,709,500 -14,128 0
46
52
48.90
3 tháng
(2026-03-16) 		10.10 25.96% 68,261,700 -14,428 -0.0
38.90
52
48.90
6 tháng
(2025-12-15) 		19.59 66.62% 197,770,700 -20,728 -0.2
29.36
52
48.90
12 tháng
(2025-06-17) 		25.36 107.23% 442,956,700 -46,328 -1.2
23.15
52
48.90
24 tháng
(2024-06-24) 		22.45 84.55% 629,737,700 -128,753 -3.3
16.45
52
48.90
36 tháng
(2023-06-28) 		31.98 187.84% 819,953,800 -725,033 -19.3
16.45
52
48.90
60 tháng
(2021-07-08) 		36.44 290.01% 1,469,940,400 -2,550,409 -197.5
7.65
52
48.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/08/2014
4.40
 614,180 4.40 4.43 4.35 10,900 0 0.2
01/08/2014
4.40
 912,710 4.48 4.48 4.35 200 0 0.0
31/07/2014
4.48
 516,210 4.43 4.53 4.43 60,010 3,000 1.0
30/07/2014
4.43
 454,300 4.48 4.50 4.43 11,000 0 0.2
29/07/2014
4.48
 563,410 4.45 4.48 4.40 0 5,000 -0.1
28/07/2014
4.45
 1,494,790 4.53 4.55 4.38 900 0 0.0
25/07/2014
4.53
 1,306,810 4.65 4.68 4.53 200 0 0.0
24/07/2014
4.65
 2,759,150 4.50 4.68 4.48 562,000 0 10.4
23/07/2014
4.50
 1,110,360 4.40 4.53 4.40 137,000 0 2.4
22/07/2014
4.40
 1,491,600 4.48 4.48 4.35 6,500 0 0.1
21/07/2014
4.48
 1,187,920 4.55 4.60 4.48 2,200 0 0.0
18/07/2014
4.55
 1,246,240 4.63 4.63 4.53 5,230 5,300 -0.0
17/07/2014
4.63
 1,436,410 4.60 4.63 4.55 251,380 0 4.6
16/07/2014
4.60
 1,577,830 4.68 4.78 4.60 500 1,700 -0.0
15/07/2014
4.68
 2,075,150 4.58 4.75 4.60 55,000 80,000 -0.5
14/07/2014
4.58
 2,614,370 4.43 4.63 4.45 450,000 434,300 0.2
11/07/2014
4.43
 706,050 4.43 4.45 4.38 3,900 0 0.1
10/07/2014
4.43
 1,574,980 4.55 4.55 4.38 4,140 50,500 -0.8
09/07/2014
4.55
 1,399,150 4.55 4.60 4.53 53,860 0 1.0
08/07/2014
4.55
 1,377,020 4.55 4.60 4.50 50,000 540,000 -8.9
07/07/2014
4.55
 1,396,250 4.60 4.65 4.53 3,130 55,150 -1.0
04/07/2014
4.60
 1,345,390 4.58 4.70 4.55 0 3,020 -0.1
03/07/2014
4.58
 1,464,900 4.60 4.70 4.53 0 15,000 -0.3
02/07/2014
4.60
 1,688,670 4.43 4.60 4.40 230,430 88,400 2.5
01/07/2014
4.43
 1,109,360 4.43 4.50 4.40 39,400 2,000 0.7
30/06/2014
4.43
 2,200,260 4.28 4.45 4.30 300,000 0 5.3
27/06/2014
4.28
 945,630 4.33 4.35 4.28 0 0 0
26/06/2014
4.33
 1,784,320 4.25 4.45 4.30 142,000 100 2.5
25/06/2014
4.25
 3,359,900 3.98 4.25 3.98 512,300 0 8.7
24/06/2014
3.98
 348,360 4.00 4.03 3.98 0 0 0
23/06/2014
4.00
 777,360 3.90 4.08 3.93 10 0 0.0
20/06/2014
3.90
 3,864,260 3.93 3.98 3.85 4,100 3,175,760 -49.4
19/06/2014
3.93
 732,750 3.98 3.98 3.88 5,000 138,000 -2.1
18/06/2014
3.98
 669,960 4.03 4.05 3.98 610 50,000 -0.8
17/06/2014
4.03
 800,840 3.98 4.05 3.93 0 100,000 -1.6
16/06/2014
3.98
 494,220 4.05 4.05 3.93 52,680 0 0.8
13/06/2014
4.05
 697,730 4.00 4.08 3.98 142,600 100,000 0.7
12/06/2014
4.00
 1,988,690 3.83 4.08 3.83 400,000 12,400 6.2
11/06/2014
3.83
 587,360 3.75 3.85 3.70 170,000 6,000 2.5
10/06/2014
3.75
 326,260 3.75 3.75 3.70 0 0 0
09/06/2014
3.75
 706,220 3.78 3.80 3.63 1,000 0 0.0
06/06/2014
3.78
 82,830 3.68 3.78 3.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |