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)
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
24/07/2012
2.50
 168,610 2.54 2.54 2.48 0 0 0
23/07/2012
2.54
 325,960 2.64 2.66 2.54 3,000 0 0.0
20/07/2012
2.64
 405,470 2.62 2.66 2.62 14,000 0 0.2
19/07/2012
2.62
 387,340 2.52 2.62 2.52 0 1,150 -0.0
18/07/2012
2.52
 189,190 2.54 2.58 2.50 17,500 0 0.2
17/07/2012
2.54
 173,210 2.50 2.58 2.48 5,270 1,350 0.0
16/07/2012
2.50
 207,590 2.52 2.54 2.46 0 0 0
13/07/2012
2.52
 334,980 2.44 2.52 2.42 2,500 1,000 0.0
12/07/2012
2.44
 125,850 2.42 2.46 2.40 0 0 0
11/07/2012
2.42
 98,080 2.38 2.42 2.38 0 0 0
10/07/2012
2.38
 120,860 2.38 2.42 2.38 20,630 1,000 0.2
09/07/2012
2.38
 404,390 2.46 2.46 2.38 38,000 0 0.4
06/07/2012
2.46
 189,750 2.42 2.50 2.42 14,070 1,000 0.2
05/07/2012
2.42
 345,520 2.38 2.42 2.35 3,490 2,000 0.0
04/07/2012
2.38
 410,910 2.35 2.42 2.35 61,690 101,090 -0.5
03/07/2012
2.35
 1,652,960 2.48 2.48 2.35 61,000 707,400 -7.4
02/07/2012
2.48
 130,920 2.50 2.54 2.48 17,800 3,000 0.2
29/06/2012
2.50
 123,790 2.48 2.52 2.48 6,200 0 0.1
28/06/2012
2.48
 153,470 2.48 2.50 2.46 29,000 0 0.3
27/06/2012
2.48
 141,140 2.50 2.54 2.48 5,000 1,000 0.0
26/06/2012
2.50
 295,710 2.52 2.52 2.46 11,000 1,000 0.1
25/06/2012
2.52
 309,910 2.58 2.58 2.50 47,680 2,600 0.6
22/06/2012
2.58
 422,020 2.58 2.58 2.54 218,710 6,560 2.6
21/06/2012
2.58
 363,880 2.60 2.60 2.58 500 122,900 -1.5
20/06/2012
2.60
 79,130 2.58 2.62 2.58 21,000 0 0.3
19/06/2012
2.58
 164,440 2.64 2.68 2.56 10,000 54,900 -0.6
18/06/2012
2.64
 610,890 2.54 2.66 2.60 0 271,060 -3.5
15/06/2012
2.54
 1,458,460 2.56 2.62 2.54 114,000 1,300,000 -14.7
14/06/2012
2.56
 582,460 2.60 2.60 2.54 57,000 439,000 -4.8
13/06/2012
2.60
 174,160 2.62 2.64 2.58 45,990 50,000 -0.1
12/06/2012
2.62
 297,630 2.66 2.66 2.60 23,000 100,000 -1.0
11/06/2012
2.66
 114,720 2.62 2.68 2.62 28,290 0 0.4
08/06/2012
2.62
 404,010 2.68 2.75 2.62 15,000 0 0.2
07/06/2012
2.68
 428,730 2.64 2.73 2.64 5,000 52,410 -0.6
06/06/2012
2.64
 222,160 2.56 2.64 2.56 44,200 0 0.6
05/06/2012
2.56
 239,190 2.50 2.56 2.48 20,000 36,320 -0.2
04/06/2012
2.50
 588,500 2.58 2.58 2.48 110,920 8,230 1.2
01/06/2012
2.58
 179,570 2.58 2.62 2.58 49,530 0 0.6

Chính sách bảo mật | Điều khoản sử dụng |