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

37.20
1.70
(4.79%)
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% 9,895,400 -11,412 0
34.80
53.33
37.20
2 tháng
(2026-06-01) 		-11.74 -24.85% 28,429,000 -11,512 0
34.80
53.52
37.20
3 tháng
(2026-05-04) 		-8.60 -19.49% 54,546,900 -24,440 0
34.80
53.52
37.20
6 tháng
(2026-01-30) 		5.02 16.48% 158,597,800 -26,340 -0.0
30.48
53.52
37.20
12 tháng
(2025-08-04) 		1.44 4.23% 408,179,600 -54,140 -1.0
27.59
53.52
37.20
24 tháng
(2024-08-08) 		11.29 46.65% 614,360,500 -125,765 -2.8
15.67
53.52
37.20
36 tháng
(2023-08-14) 		9.51 36.59% 818,027,300 -627,845 -16.2
15.67
53.52
37.20
60 tháng
(2021-08-24) 		22.61 175.41% 1,386,483,800 -3,691,221 -220.7
7.29
53.52
37.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/02/2014
5.18
 804,270 5.15 5.22 5.11 8,300 2,000 0.1
25/02/2014
5.15
 733,330 5.06 5.15 5.04 140,000 100 3.1
24/02/2014
5.06
 394,350 5.04 5.09 4.97 0 0 0
21/02/2014
5.04
 582,900 5.02 5.09 4.97 0 8,090 -0.2
20/02/2014
5.02
 1,707,360 5.18 5.27 4.93 6,100 12,830 -0.2
19/02/2014
5.18
 876,960 5.18 5.22 5.13 0 0 0
18/02/2014
5.18
 897,810 5.13 5.22 5.13 0 0 0
17/02/2014
5.13
 1,926,760 5.27 5.27 5.02 4,000 0 0.1
14/02/2014
5.27
 2,070,740 5.31 5.31 5.20 50,100 29,330 0.5
13/02/2014
5.31
 1,041,040 5.36 5.41 5.27 4,950 80,200 -1.8
12/02/2014
5.36
 1,442,050 5.20 5.45 5.29 3,300 486,190 -11.3
11/02/2014
5.20
 4,592,910 5.04 5.38 5.11 154,110 100,400 1.2
10/02/2014
5.04
 849,030 4.95 5.04 4.93 0 87,860 -1.9
07/02/2014
4.95
 681,620 4.95 5.02 4.93 0 20,880 -0.5
06/02/2014
4.95
 240,790 4.95 4.97 4.90 0 70,580 -1.5
27/01/2014
4.95
 324,390 4.95 4.97 4.88 0 0 0
24/01/2014
4.95
 372,850 4.95 5.00 4.93 50,000 0 1.1
23/01/2014
4.95
 136,290 4.90 4.97 4.90 5,060 0 0.1
22/01/2014
4.90
 729,200 4.90 5.04 4.90 1,000 1,160 -0.0
21/01/2014
4.90
 417,020 4.90 4.93 4.88 61,600 30,000 0.7
20/01/2014
4.90
 514,750 4.93 4.97 4.86 69,690 0 1.5
17/01/2014
4.93
 915,980 4.90 5.00 4.90 132,510 0 2.9
16/01/2014
4.90
 869,640 4.93 4.95 4.84 1,800 114,000 -2.4
15/01/2014
4.93
 872,750 5.00 5.02 4.93 11,070 50,000 -0.8
14/01/2014
5.00
 1,302,640 5.00 5.04 4.97 0 100,000 -2.2
13/01/2014
5.00
 1,050,720 5.00 5.09 5.00 90,000 390,430 -6.6
10/01/2014
5.00
 1,727,470 4.97 5.18 5.00 8,000 151,640 -3.2
09/01/2014
4.97
 951,090 4.90 4.97 4.93 70,710 151,000 -1.7
08/01/2014
4.90
 931,080 4.74 4.90 4.72 223,000 235,110 -0.2
07/01/2014
4.74
 398,390 4.79 4.86 4.74 0 97,000 -2.0
06/01/2014
4.79
 362,520 4.65 4.79 4.65 0 0 0
03/01/2014
4.65
 123,170 4.70 4.70 4.65 0 0 0
02/01/2014
4.70
 219,120 4.74 4.79 4.68 43,480 0 0.9
31/12/2013
4.74
 292,820 4.63 4.74 4.63 87,020 0 1.8
30/12/2013
4.63
 609,990 4.79 4.79 4.61 1,790 0 0.0
27/12/2013
4.79
 312,490 4.81 4.86 4.79 0 550 -0.0
26/12/2013
4.81
 527,460 4.86 4.88 4.81 0 1,000 -0.0
25/12/2013
4.86
 240,390 4.90 4.93 4.86 0 0 0
24/12/2013
4.90
 446,960 4.88 4.93 4.86 550 0 0.0
23/12/2013
4.88
 444,810 4.90 4.90 4.86 0 79,670 -1.7
20/12/2013
4.90
 571,460 4.90 4.93 4.88 0 147,310 -3.2
19/12/2013
4.90
 842,690 4.86 4.95 4.86 0 18,760 -0.4
18/12/2013
4.86
 233,310 4.88 4.90 4.86 3,000 0 0.1
17/12/2013
4.88
 370,190 4.88 4.90 4.86 350 0 0.0
16/12/2013
4.88
 284,180 4.88 4.90 4.84 0 50,030 -1.1
13/12/2013
4.88
 250,560 4.86 4.90 4.86 0 4,000 -0.1
12/12/2013
4.86
 456,970 4.88 4.90 4.81 1,800 5,000 -0.1
11/12/2013
4.88
 1,086,260 4.93 4.95 4.88 1,000 0 0.0
10/12/2013
4.93
 635,860 4.97 5.00 4.93 0 100,000 -2.2
09/12/2013
4.97
 990,450 5.00 5.04 4.97 0 311,760 -6.8
06/12/2013
5.00
 644,530 5.04 5.06 5.00 0 0 0
05/12/2013
5.04
 911,140 5.04 5.11 5.02 7,000 0 0.2
04/12/2013
5.04
 1,161,510 5.02 5.09 5.02 0 20,000 -0.4
03/12/2013
5.02
 1,158,290 5.04 5.11 5.02 23,010 0 0.5
02/12/2013
5.04
 1,000,810 5.00 5.11 5.00 0 0 0
29/11/2013
5.00
 712,770 5.04 5.04 4.97 200 0 0.0
28/11/2013
5.04
 745,250 5.09 5.13 5.02 0 2,000 -0.0
27/11/2013
5.09
 1,262,280 5.09 5.13 5.06 0 123,270 -2.8
26/11/2013
5.09
 873,060 5.06 5.13 5.04 0 4,800 -0.1
25/11/2013
5.06
 2,882,700 4.97 5.15 4.95 4,290 0 0.1
22/11/2013
4.97
 952,140 4.95 4.97 4.88 0 274,000 -5.9
21/11/2013
4.95
 2,270,650 4.97 5.15 4.95 0 100,000 -2.2
20/11/2013
4.97
 935,510 4.97 5.00 4.93 32,890 326,670 -6.4
19/11/2013
4.97
 896,040 5.00 5.04 4.97 0 24,010 -0.5
18/11/2013
5.00
 1,485,360 4.95 5.09 4.97 0 2,100 -0.0
15/11/2013
4.95
 737,870 4.86 4.97 4.88 0 0 0
14/11/2013
4.86
 407,370 4.86 4.93 4.84 0 0 0
13/11/2013
4.86
 372,290 4.88 4.93 4.86 500 0 0.0
12/11/2013
4.88
 765,510 4.90 4.97 4.88 0 29,850 -0.6
11/11/2013
4.90
 640,790 4.88 4.93 4.86 0 0 0
08/11/2013
4.88
 320,160 4.90 4.90 4.86 0 100,100 -2.1
07/11/2013
4.90
 1,440,440 4.88 5.00 4.86 35,180 266,200 -5.0
06/11/2013
4.88
 725,840 4.93 4.95 4.88 9,700 195,590 -4.0
05/11/2013
4.93
 513,420 4.86 4.93 4.84 0 600 -0.0
04/11/2013
4.86
 344,090 4.84 4.88 4.84 0 500 -0.0
01/11/2013
4.84
 101,310 4.81 4.86 4.81 60 0 0.0
31/10/2013
4.81
 179,360 4.86 4.90 4.81 0 22,890 -0.5
30/10/2013
4.86
 159,770 4.88 4.90 4.84 0 0 0
29/10/2013
4.88
 559,130 4.81 4.88 4.77 0 2,000 -0.0
28/10/2013
4.81
 878,510 4.95 4.95 4.81 50 0 0.0
25/10/2013
4.95
 341,290 4.95 5.00 4.90 0 0 0
24/10/2013
4.95
 885,750 5.06 5.09 4.95 43,560 1,000 0.9
23/10/2013
5.06
 2,072,770 4.97 5.13 4.97 62,950 38,000 0.6
22/10/2013
4.97
 457,760 4.93 5.02 4.93 600 300 0.0
21/10/2013
4.93
 884,000 4.90 5.04 4.88 200,500 0 4.4
18/10/2013
4.90
 257,000 4.93 4.95 4.88 4,180 0 0.1
17/10/2013
4.93
 764,960 4.86 4.95 4.88 204,200 2,420 4.4
16/10/2013
4.86
 395,530 4.81 4.88 4.79 3,510 100 0.1
15/10/2013
4.81
 249,110 4.74 4.86 4.74 0 0 0
14/10/2013
4.74
 183,030 4.79 4.84 4.74 0 0 0
11/10/2013
4.79
 532,700 4.79 4.90 4.79 4,300 0 0.1
10/10/2013
4.79
 580,120 4.90 4.90 4.79 50,000 85,520 -0.8
09/10/2013
4.90
 243,590 4.95 4.95 4.88 2,000 0 0.0
08/10/2013
4.95
 228,300 4.97 5.00 4.88 0 0 0
07/10/2013
4.97
 352,370 4.97 5.02 4.95 16,100 0 0.4
04/10/2013
4.97
 541,730 4.88 4.97 4.84 0 0 0
03/10/2013
4.88
 479,700 4.86 4.88 4.79 0 12,960 -0.3
02/10/2013
4.86
 660,040 4.93 4.95 4.86 15,480 15,000 0.0
01/10/2013
4.93
 547,290 4.95 5.02 4.90 0 25,000 -0.5
30/09/2013
4.95
 258,360 4.93 5.00 4.93 520 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |