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)
05/12/2012
2.28
 180,120 2.28 2.34 2.28 70,870 1,000 0.8
04/12/2012
2.28
 22,830 2.26 2.28 2.26 3,950 0 0.0
03/12/2012
2.26
 28,050 2.26 2.26 2.24 8,330 0 0.1
30/11/2012
2.26
 165,960 2.24 2.26 2.24 92,830 50 1.1
29/11/2012
2.24
 76,930 2.24 2.26 2.24 56,240 0 0.6
28/11/2012
2.24
 198,240 2.24 2.26 2.24 67,050 0 0.8
27/11/2012
2.24
 8,000 2.24 2.26 2.24 1,610 0 0.0
26/11/2012
2.24
 163,590 2.26 2.26 2.24 82,500 500 0.9
23/11/2012
2.26
 278,370 2.22 2.30 2.22 50,000 500 0.6
22/11/2012
2.22
 38,550 2.20 2.22 2.20 0 500 -0.0
21/11/2012
2.20
 50,050 2.22 2.22 2.20 0 0 0
20/11/2012
2.22
 157,740 2.24 2.26 2.20 12,680 0 0.1
19/11/2012
2.24
 91,780 2.26 2.28 2.24 8,560 100 0.1
16/11/2012
2.26
 143,810 2.26 2.26 2.22 2,610 6,970 -0.0
15/11/2012
2.26
 497,190 2.22 2.32 2.24 6,000 4,190 0.0
14/11/2012
2.22
 116,970 2.12 2.22 2.20 0 500 -0.0
13/11/2012
2.12
 40,770 2.16 2.16 2.12 0 0 0
12/11/2012
2.16
 119,950 2.14 2.16 2.12 7,000 4,000 0.0
09/11/2012
2.14
 78,520 2.12 2.14 2.12 9,000 1,170 0.1
08/11/2012
2.12
 67,550 2.14 2.14 2.12 20,000 4,500 0.2
07/11/2012
2.14
 101,250 2.09 2.16 2.09 3,200 1,000 0.0
06/11/2012
2.09
 76,180 2.10 2.10 2.07 0 0 0
05/11/2012
2.10
 34,590 2.09 2.10 2.07 0 10,000 -0.1
02/11/2012
2.09
 150,610 2.14 2.14 2.07 1,400 0 0.0
01/11/2012
2.14
 89,010 2.14 2.18 2.12 0 14,000 -0.2
31/10/2012
2.14
 74,520 2.14 2.14 2.12 0 0 0
30/10/2012
2.14
 54,150 2.20 2.20 2.14 0 700 -0.0
29/10/2012
2.20
 32,420 2.20 2.20 2.16 0 0 0
26/10/2012
2.20
 40,200 2.20 2.20 2.16 0 20,000 -0.2
25/10/2012
2.20
 7,590 2.20 2.22 2.18 0 0 0
24/10/2012
2.20
 38,870 2.24 2.24 2.20 22,000 0 0.2
23/10/2012
2.24
 69,200 2.22 2.24 2.22 0 0 0
22/10/2012
2.22
 164,800 2.20 2.22 2.18 29,000 32,000 -0.0
19/10/2012
2.20
 89,400 2.24 2.26 2.20 30,490 30,000 0.0
18/10/2012
2.24
 89,520 2.26 2.26 2.20 0 0 0
17/10/2012
2.26
 60,540 2.26 2.26 2.22 3,400 3,400 0
16/10/2012
2.26
 74,450 2.22 2.26 2.20 0 800 -0.0
15/10/2012
2.22
 36,110 2.28 2.28 2.20 0 0 0
12/10/2012
2.28
 20,160 2.28 2.32 2.26 1,000 0 0.0
11/10/2012
2.28
 121,690 2.28 2.34 2.28 4,000 1,000 0.0
10/10/2012
2.28
 350,250 2.24 2.30 2.22 219,070 0 2.5
09/10/2012
2.24
 46,900 2.24 2.26 2.20 0 0 0
08/10/2012
2.24
 230,180 2.16 2.24 2.18 148,930 500 1.7
05/10/2012
2.16
 41,710 2.14 2.18 2.16 31,140 0 0.3
04/10/2012
2.14
 39,040 2.20 2.20 2.14 0 0 0
03/10/2012
2.20
 124,250 2.14 2.22 2.14 48,330 0 0.5
02/10/2012
2.14
 282,460 2.09 2.16 2.07 237,300 9,600 2.5
01/10/2012
2.09
 65,520 2.10 2.10 2.05 0 0 0
28/09/2012
2.10
 24,880 2.12 2.12 2.10 0 0 0
27/09/2012
2.12
 23,100 2.14 2.14 2.12 0 0 0
26/09/2012
2.14
 7,770 2.12 2.16 2.12 0 0 0
25/09/2012
2.12
 31,420 2.12 2.14 2.10 0 0 0
24/09/2012
2.12
 64,930 2.16 2.16 2.12 760 0 0.0
21/09/2012
2.16
 86,770 2.14 2.18 2.12 0 0 0
20/09/2012
2.14
 62,790 2.16 2.16 2.12 0 0 0
19/09/2012
2.16
 42,820 2.14 2.16 2.10 0 0 0
18/09/2012
2.14
 194,560 2.20 2.22 2.14 0 0 0
17/09/2012
2.20
 42,840 2.24 2.24 2.20 1,200 0 0.0
14/09/2012
2.24
 171,230 2.20 2.24 2.22 70,000 0 0.8
13/09/2012
2.20
 67,800 2.18 2.22 2.14 30,000 0 0.3
12/09/2012
2.18
 166,390 2.18 2.22 2.18 39,470 0 0.4
11/09/2012
2.18
 124,870 2.18 2.22 2.16 65,630 1,000 0.7
10/09/2012
2.18
 194,830 2.24 2.24 2.16 84,250 0 0.9
07/09/2012
2.24
 113,570 2.22 2.24 2.18 87,070 0 1.0
06/09/2012
2.22
 76,340 2.22 2.22 2.20 50,000 0 0.6
05/09/2012
2.22
 150,600 2.24 2.24 2.18 0 0 0
04/09/2012
2.24
 84,680 2.24 2.26 2.22 0 0 0
31/08/2012
2.24
 33,800 2.24 2.26 2.22 1,000 0 0.0
30/08/2012
2.24
 61,990 2.28 2.28 2.24 0 0 0
29/08/2012
2.28
 107,720 2.20 2.28 2.20 0 0 0
28/08/2012
2.20
 48,750 2.16 2.20 2.10 500 0 0.0
27/08/2012
2.16
 291,000 2.26 2.26 2.16 100,000 0 1.1
24/08/2012
2.26
 320,940 2.18 2.28 2.09 0 2,500 -0.0
23/08/2012
2.18
 179,830 2.28 2.28 2.18 0 2,000 -0.0
22/08/2012
2.28
 397,430 2.28 2.32 2.20 252,880 0 2.9
21/08/2012
2.28
 239,060 2.40 2.40 2.28 3,700 2,000 0.0
20/08/2012
2.40
 130,960 2.36 2.40 2.36 28,490 0 0.3
17/08/2012
2.36
 71,020 2.36 2.38 2.34 2,000 0 0.0
16/08/2012
2.36
 86,700 2.36 2.40 2.34 33,000 0 0.4
15/08/2012
2.36
 91,170 2.38 2.40 2.34 0 20,000 -0.2
14/08/2012
2.38
 41,990 2.36 2.38 2.36 0 4,000 -0.0
13/08/2012
2.36
 80,000 2.38 2.38 2.34 3,890 0 0.0
10/08/2012
2.38
 55,810 2.42 2.42 2.36 0 0 0
09/08/2012
2.42
 119,290 2.44 2.46 2.40 7,050 0 0.1
08/08/2012
2.44
 246,470 2.38 2.44 2.36 128,990 0 1.6
07/08/2012
2.38
 18,760 2.40 2.40 2.38 0 0 0
06/08/2012
2.40
 71,710 2.36 2.44 2.36 0 5,000 -0.1
03/08/2012
2.36
 37,990 2.36 2.38 2.32 0 0 0
02/08/2012
2.36
 35,610 2.34 2.38 2.34 0 0 0
01/08/2012
2.34
 106,450 2.34 2.38 2.32 26,000 0 0.3
31/07/2012
2.34
 77,100 2.36 2.38 2.34 0 0 0
30/07/2012
2.36
 73,070 2.38 2.40 2.36 1,000 0 0.0
27/07/2012
2.38
 262,000 2.42 2.44 2.36 0 10,500 -0.1
26/07/2012
2.42
 67,740 2.38 2.42 2.38 0 0 0
25/07/2012
2.38
 194,000 2.38 2.40 2.36 0 0 0
24/07/2012
2.38
 168,610 2.42 2.42 2.36 0 0 0
23/07/2012
2.42
 325,960 2.52 2.54 2.42 3,000 0 0.0
20/07/2012
2.52
 405,470 2.50 2.54 2.50 14,000 0 0.2
19/07/2012
2.50
 387,340 2.40 2.50 2.40 0 1,150 -0.0
18/07/2012
2.40
 189,190 2.42 2.46 2.38 17,500 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |