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

38.90
0.90
(2.37%)
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
(2026-02-11) 		4.75 14.26% 41,612,500 0 0
33.30
41.60
38
2 tháng
(2026-01-12) 		5.85 18.17% 99,179,100 -3,600 -0.1
30.90
41.60
38
3 tháng
(2025-12-15) 		8.64 29.39% 127,961,000 -6,300 -0.2
29.36
41.60
38
6 tháng
(2025-09-15) 		6.57 20.88% 225,027,200 -15,300 -0.5
28.96
41.60
38
12 tháng
(2025-03-18) 		14.95 64.70% 423,277,100 -69,683 -2.0
16.45
41.60
38
24 tháng
(2024-03-25) 		10.17 36.47% 623,153,100 -170,525 -4.8
16.45
41.60
38
36 tháng
(2023-03-29) 		25.42 201.26% 803,618,900 -728,005 -19.9
12.33
41.60
38
60 tháng
(2021-04-08) 		25.70 207.99% 1,546,209,500 -3,296,581 -215.3
7.65
41.60
38
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/09/2012
2.29
 194,830 2.35 2.35 2.27 84,250 0 0.9
07/09/2012
2.35
 113,570 2.33 2.35 2.29 87,070 0 1.0
06/09/2012
2.33
 76,340 2.33 2.33 2.31 50,000 0 0.6
05/09/2012
2.33
 150,600 2.35 2.35 2.29 0 0 0
04/09/2012
2.35
 84,680 2.35 2.38 2.33 0 0 0
31/08/2012
2.35
 33,800 2.35 2.38 2.33 1,000 0 0.0
30/08/2012
2.35
 61,990 2.40 2.40 2.35 0 0 0
29/08/2012
2.40
 107,720 2.31 2.40 2.31 0 0 0
28/08/2012
2.31
 48,750 2.27 2.31 2.21 500 0 0.0
27/08/2012
2.27
 291,000 2.38 2.38 2.27 100,000 0 1.1
24/08/2012
2.38
 320,940 2.29 2.40 2.19 0 2,500 -0.0
23/08/2012
2.29
 179,830 2.40 2.40 2.29 0 2,000 -0.0
22/08/2012
2.40
 397,430 2.40 2.44 2.31 252,880 0 2.9
21/08/2012
2.40
 239,060 2.52 2.52 2.40 3,700 2,000 0.0
20/08/2012
2.52
 130,960 2.48 2.52 2.48 28,490 0 0.3
17/08/2012
2.48
 71,020 2.48 2.50 2.46 2,000 0 0.0
16/08/2012
2.48
 86,700 2.48 2.52 2.46 33,000 0 0.4
15/08/2012
2.48
 91,170 2.50 2.52 2.46 0 20,000 -0.2
14/08/2012
2.50
 41,990 2.48 2.50 2.48 0 4,000 -0.0
13/08/2012
2.48
 80,000 2.50 2.50 2.46 3,890 0 0.0
10/08/2012
2.50
 55,810 2.54 2.54 2.48 0 0 0
09/08/2012
2.54
 119,290 2.56 2.58 2.52 7,050 0 0.1
08/08/2012
2.56
 246,470 2.50 2.56 2.48 128,990 0 1.6
07/08/2012
2.50
 18,760 2.52 2.52 2.50 0 0 0
06/08/2012
2.52
 71,710 2.48 2.56 2.48 0 5,000 -0.1
03/08/2012
2.48
 37,990 2.48 2.50 2.44 0 0 0
02/08/2012
2.48
 35,610 2.46 2.50 2.46 0 0 0
01/08/2012
2.46
 106,450 2.46 2.50 2.44 26,000 0 0.3
31/07/2012
2.46
 77,100 2.48 2.50 2.46 0 0 0
30/07/2012
2.48
 73,070 2.50 2.52 2.48 1,000 0 0.0
27/07/2012
2.50
 262,000 2.54 2.56 2.48 0 10,500 -0.1
26/07/2012
2.54
 67,740 2.50 2.54 2.50 0 0 0
25/07/2012
2.50
 194,000 2.50 2.52 2.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |