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

46.80
-0.20
(-0.43%)
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
(2026-03-30) 		-0.40 -0.84% 16,097,700 -2,400 0
46.35
51.30
46.80
2 tháng
(2026-03-02) 		5.40 12.98% 59,271,900 -2,700 -0.0
34
51.30
46.80
3 tháng
(2026-01-29) 		15 46.88% 105,184,400 -3,100 -0.0
32
51.30
46.80
6 tháng
(2025-10-31) 		17.15 57.45% 213,944,100 -14,700 -0.4
28.96
51.30
46.80
12 tháng
(2025-05-05) 		28.28 151.08% 447,257,300 -69,300 -2.0
18.72
51.30
46.80
24 tháng
(2024-05-09) 		22.67 93.14% 648,671,400 -153,125 -4.2
16.45
51.30
46.80
36 tháng
(2023-05-15) 		32.11 215.69% 815,894,300 -727,105 -19.7
14.77
51.30
46.80
60 tháng
(2021-05-25) 		35.55 310.52% 1,527,679,500 -2,417,481 -195.1
7.65
51.30
46.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/01/2013
2.81
 400,020 2.79 2.83 2.79 110,000 50,000 0.8
29/01/2013
2.79
 244,630 2.79 2.83 2.77 90,400 25,000 0.9
28/01/2013
2.79
 1,032,410 2.73 2.85 2.73 279,550 25,000 3.5
25/01/2013
2.73
 483,990 2.71 2.75 2.68 79,580 25,500 0.7
24/01/2013
2.71
 394,350 2.64 2.73 2.64 189,360 25,500 2.1
23/01/2013
2.64
 266,610 2.66 2.71 2.62 60,420 26,500 0.4
22/01/2013
2.66
 253,910 2.71 2.71 2.64 60,000 50,300 0.1
21/01/2013
2.71
 196,180 2.71 2.73 2.68 55,350 600 0.7
18/01/2013
2.71
 224,750 2.73 2.73 2.68 3,000 1,000 0.0
17/01/2013
2.73
 184,190 2.79 2.81 2.73 5,000 1,000 0.1
16/01/2013
2.79
 582,680 2.75 2.81 2.75 118,130 0 1.6
15/01/2013
2.75
 244,320 2.71 2.77 2.68 4,600 0 0.1
14/01/2013
2.71
 157,260 2.73 2.73 2.66 0 2,000 -0.0
11/01/2013
2.73
 337,600 2.75 2.77 2.71 0 1,400 -0.0
10/01/2013
2.75
 291,540 2.71 2.75 2.68 0 4,100 -0.1
09/01/2013
2.71
 875,570 2.71 2.83 2.68 21,570 102,100 -1.1
08/01/2013
2.71
 669,480 2.68 2.71 2.66 380 233,860 -3.0
07/01/2013
2.68
 1,071,050 2.66 2.71 2.66 0 300,000 -3.9
04/01/2013
2.66
 386,770 2.64 2.68 2.62 100 150,000 -1.9
03/01/2013
2.64
 250,300 2.68 2.68 2.62 0 0 0
02/01/2013
2.68
 457,400 2.58 2.68 2.58 0 500 -0.0
28/12/2012
2.58
 158,030 2.58 2.60 2.58 3,500 0 0.0
27/12/2012
2.58
 466,480 2.60 2.62 2.58 6,000 100,000 -1.2
26/12/2012
2.60
 102,480 2.56 2.60 2.54 0 0 0
25/12/2012
2.56
 249,350 2.60 2.62 2.56 35,400 0 0.4
24/12/2012
2.60
 161,880 2.60 2.62 2.56 26,000 0 0.3
21/12/2012
2.60
 189,320 2.62 2.62 2.56 36,190 0 0.5
20/12/2012
2.62
 129,710 2.62 2.64 2.60 38,120 0 0.5
19/12/2012
2.62
 501,140 2.62 2.64 2.60 108,330 0 1.4
18/12/2012
2.62
 133,100 2.64 2.64 2.60 73,500 0 0.9
17/12/2012
2.64
 356,190 2.62 2.64 2.60 161,660 0 2.1
14/12/2012
2.62
 474,490 2.64 2.66 2.62 188,200 16,390 2.2
13/12/2012
2.64
 820,980 2.58 2.66 2.58 343,530 15,700 4.2
12/12/2012
2.58
 545,530 2.52 2.60 2.54 330 15,000 -0.2
11/12/2012
2.52
 450,330 2.46 2.54 2.44 59,800 15,000 0.5
10/12/2012
2.46
 189,990 2.40 2.46 2.38 42,420 16,000 0.3
07/12/2012
2.40
 61,290 2.40 2.42 2.35 800 0 0.0
06/12/2012
2.40
 55,690 2.40 2.42 2.38 21,700 0 0.3
05/12/2012
2.40
 180,120 2.40 2.46 2.40 70,870 1,000 0.8
04/12/2012
2.40
 22,830 2.38 2.40 2.38 3,950 0 0.0
03/12/2012
2.38
 28,050 2.38 2.38 2.35 8,330 0 0.1
30/11/2012
2.38
 165,960 2.35 2.38 2.35 92,830 50 1.1
29/11/2012
2.35
 76,930 2.35 2.38 2.35 56,240 0 0.6
28/11/2012
2.35
 198,240 2.35 2.38 2.35 67,050 0 0.8
27/11/2012
2.35
 8,000 2.35 2.38 2.35 1,610 0 0.0
26/11/2012
2.35
 163,590 2.38 2.38 2.35 82,500 500 0.9
23/11/2012
2.38
 278,370 2.33 2.42 2.33 50,000 500 0.6
22/11/2012
2.33
 38,550 2.31 2.33 2.31 0 500 -0.0
21/11/2012
2.31
 50,050 2.33 2.33 2.31 0 0 0
20/11/2012
2.33
 157,740 2.35 2.38 2.31 12,680 0 0.1
19/11/2012
2.35
 91,780 2.38 2.40 2.35 8,560 100 0.1
16/11/2012
2.38
 143,810 2.38 2.38 2.33 2,610 6,970 -0.0
15/11/2012
2.38
 497,190 2.33 2.44 2.35 6,000 4,190 0.0
14/11/2012
2.33
 116,970 2.23 2.33 2.31 0 500 -0.0
13/11/2012
2.23
 40,770 2.27 2.27 2.23 0 0 0
12/11/2012
2.27
 119,950 2.25 2.27 2.23 7,000 4,000 0.0
09/11/2012
2.25
 78,520 2.23 2.25 2.23 9,000 1,170 0.1
08/11/2012
2.23
 67,550 2.25 2.25 2.23 20,000 4,500 0.2
07/11/2012
2.25
 101,250 2.19 2.27 2.19 3,200 1,000 0.0
06/11/2012
2.19
 76,180 2.21 2.21 2.17 0 0 0
05/11/2012
2.21
 34,590 2.19 2.21 2.17 0 10,000 -0.1
02/11/2012
2.19
 150,610 2.25 2.25 2.17 1,400 0 0.0
01/11/2012
2.25
 89,010 2.25 2.29 2.23 0 14,000 -0.2
31/10/2012
2.25
 74,520 2.25 2.25 2.23 0 0 0
30/10/2012
2.25
 54,150 2.31 2.31 2.25 0 700 -0.0
29/10/2012
2.31
 32,420 2.31 2.31 2.27 0 0 0
26/10/2012
2.31
 40,200 2.31 2.31 2.27 0 20,000 -0.2
25/10/2012
2.31
 7,590 2.31 2.33 2.29 0 0 0
24/10/2012
2.31
 38,870 2.35 2.35 2.31 22,000 0 0.2
23/10/2012
2.35
 69,200 2.33 2.35 2.33 0 0 0
22/10/2012
2.33
 164,800 2.31 2.33 2.29 29,000 32,000 -0.0
19/10/2012
2.31
 89,400 2.35 2.38 2.31 30,490 30,000 0.0
18/10/2012
2.35
 89,520 2.38 2.38 2.31 0 0 0
17/10/2012
2.38
 60,540 2.38 2.38 2.33 3,400 3,400 0
16/10/2012
2.38
 74,450 2.33 2.38 2.31 0 800 -0.0
15/10/2012
2.33
 36,110 2.40 2.40 2.31 0 0 0
12/10/2012
2.40
 20,160 2.40 2.44 2.38 1,000 0 0.0
11/10/2012
2.40
 121,690 2.40 2.46 2.40 4,000 1,000 0.0
10/10/2012
2.40
 350,250 2.35 2.42 2.33 219,070 0 2.5
09/10/2012
2.35
 46,900 2.35 2.38 2.31 0 0 0
08/10/2012
2.35
 230,180 2.27 2.35 2.29 148,930 500 1.7
05/10/2012
2.27
 41,710 2.25 2.29 2.27 31,140 0 0.3
04/10/2012
2.25
 39,040 2.31 2.31 2.25 0 0 0
03/10/2012
2.31
 124,250 2.25 2.33 2.25 48,330 0 0.5
02/10/2012
2.25
 282,460 2.19 2.27 2.17 237,300 9,600 2.5
01/10/2012
2.19
 65,520 2.21 2.21 2.15 0 0 0
28/09/2012
2.21
 24,880 2.23 2.23 2.21 0 0 0
27/09/2012
2.23
 23,100 2.25 2.25 2.23 0 0 0
26/09/2012
2.25
 7,770 2.23 2.27 2.23 0 0 0
25/09/2012
2.23
 31,420 2.23 2.25 2.21 0 0 0
24/09/2012
2.23
 64,930 2.27 2.27 2.23 760 0 0.0
21/09/2012
2.27
 86,770 2.25 2.29 2.23 0 0 0
20/09/2012
2.25
 62,790 2.27 2.27 2.23 0 0 0
19/09/2012
2.27
 42,820 2.25 2.27 2.21 0 0 0
18/09/2012
2.25
 194,560 2.31 2.33 2.25 0 0 0
17/09/2012
2.31
 42,840 2.35 2.35 2.31 1,200 0 0.0
14/09/2012
2.35
 171,230 2.31 2.35 2.33 70,000 0 0.8
13/09/2012
2.31
 67,800 2.29 2.33 2.25 30,000 0 0.3
12/09/2012
2.29
 166,390 2.29 2.33 2.29 39,470 0 0.4
11/09/2012
2.29
 124,870 2.29 2.33 2.27 65,630 1,000 0.7

Chính sách bảo mật | Điều khoản sử dụng |