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

35.30
0.60
(1.73%)
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
(2025-11-05) 		4 13.03% 30,204,800 -5,700 -0.2
30.10
35.90
35.30
2 tháng
(2025-10-06) 		2.70 8.44% 65,364,700 -7,200 -0.2
29.40
35.90
35.30
3 tháng
(2025-09-08) 		4.40 14.52% 93,770,400 -9,000 -0.3
29.40
35.90
35.30
6 tháng
(2025-06-09) 		11.70 50.87% 238,045,500 -44,400 -1.4
23
41.30
35.30
12 tháng
(2024-12-10) 		9.15 35.81% 308,951,700 -76,625 -2.1
16.70
41.30
35.30
24 tháng
(2023-12-18) 		7.90 29.48% 523,939,500 -277,905 -7.7
16.70
41.30
35.30
36 tháng
(2022-12-21) 		23.44 208.16% 698,380,200 -747,240 -22.4
9.97
41.30
35.30
60 tháng
(2020-12-31) 		25.97 297.52% 1,564,281,500 -9,030,461 -326.4
7.51
41.30
35.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/04/2012
2.83
 542,740 2.83 2.85 2.80 6,100 2,000 0.1
23/04/2012
2.83
 200,900 2.82 2.89 2.82 11,600 0 0.2
20/04/2012
2.82
 439,580 2.80 2.85 2.78 11,800 1,000 0.2
19/04/2012
2.80
 886,790 2.89 2.91 2.80 7,140 13,500 -0.1
18/04/2012
2.89
 642,680 2.98 3.00 2.89 59,400 11,450 0.8
17/04/2012
2.98
 641,040 2.93 3.02 2.93 70,000 6,090 1.0
16/04/2012
2.93
 815,300 2.80 2.93 2.80 139,430 100 2.2
13/04/2012
2.80
 761,910 2.82 2.87 2.78 21,900 500 0.3
12/04/2012
2.82
 1,010,500 2.87 2.91 2.82 20,810 0 0.3
11/04/2012
2.87
 728,070 2.82 2.89 2.82 20,000 120,000 -1.5
10/04/2012
2.82
 1,215,330 2.80 2.89 2.80 218,160 5,000 3.2
09/04/2012
2.80
 786,650 2.72 2.82 2.72 24,700 0 0.4
06/04/2012
2.72
 493,930 2.72 2.78 2.70 20,000 0 0.3
05/04/2012
2.72
 514,080 2.70 2.76 2.68 0 0 0
04/04/2012
2.70
 868,170 2.67 2.76 2.67 0 0 0
03/04/2012
2.67
 493,500 2.59 2.68 2.59 0 0 0
30/03/2012
2.59
 567,360 2.61 2.63 2.57 25,090 10,000 0.2
29/03/2012
2.61
 568,750 2.68 2.70 2.61 18,000 0 0.3
28/03/2012
2.68
 638,040 2.65 2.70 2.59 100,420 0 1.4
27/03/2012
2.65
 1,163,810 2.76 2.85 2.65 63,100 120,000 -0.9
26/03/2012
2.76
 1,716,500 2.61 2.76 2.63 14,130 0 0.2
23/03/2012
2.61
 912,030 2.57 2.65 2.59 0 10,000 -0.1
22/03/2012
2.57
 461,280 2.57 2.63 2.53 0 0 0
21/03/2012
2.57
 1,008,800 2.57 2.65 2.57 10,000 0 0.1
20/03/2012
2.57
 180,220 2.53 2.57 2.53 10,070 0 0.1
19/03/2012
2.53
 311,060 2.50 2.59 2.50 0 37,180 -0.5
16/03/2012
2.50
 839,960 2.57 2.63 2.50 234,670 147,320 1.3
15/03/2012
2.57
 889,500 2.46 2.57 2.40 33,020 10,500 0.3
14/03/2012
2.46
 202,000 2.46 2.50 2.40 40,260 0 0.5
13/03/2012
2.46
 267,840 2.40 2.52 2.40 15,000 4,060 0.1
12/03/2012
2.40
 466,220 2.50 2.52 2.40 25,000 500 0.3
09/03/2012
2.50
 441,280 2.46 2.52 2.40 0 500 -0.0
08/03/2012
2.46
 602,570 2.57 2.57 2.46 0 82,170 -1.1
07/03/2012
2.57
 367,280 2.55 2.57 2.46 36,020 4,300 0.4
06/03/2012
2.55
 841,850 2.65 2.74 2.53 43,120 3,000 0.6
05/03/2012
2.65
 535,600 2.53 2.65 2.63 0 1,100 -0.0
02/03/2012
2.53
 933,290 2.52 2.59 2.52 61,100 490 0.8
01/03/2012
2.52
 455,310 2.53 2.57 2.50 59,390 0 0.8
29/02/2012
2.53
 769,360 2.52 2.55 2.44 40,400 0 0.5
28/02/2012
2.52
 440,490 2.65 2.65 2.52 28,610 0 0.4
27/02/2012
2.65
 551,840 2.57 2.65 2.55 4,740 500 0.1
24/02/2012
2.57
 1,709,710 2.48 2.59 2.52 0 302,000 -4.2
23/02/2012
2.48
 1,232,940 2.36 2.48 2.35 100,910 111,750 -0.2
22/02/2012
2.36
 404,690 2.31 2.36 2.29 14,000 0 0.2
21/02/2012
2.31
 437,120 2.36 2.40 2.29 0 2,310 -0.0
20/02/2012
2.36
 571,410 2.29 2.38 2.31 0 0 0
17/02/2012
2.29
 198,500 2.21 2.29 2.23 33,000 0 0.4
16/02/2012
2.21
 315,840 2.23 2.25 2.20 6,650 0 0.1
15/02/2012
2.23
 238,720 2.25 2.25 2.20 6,100 0 0.1
14/02/2012
2.25
 284,970 2.21 2.25 2.20 58,580 0 0.7
13/02/2012
2.21
 178,140 2.25 2.25 2.20 45,000 0 0.5
10/02/2012
2.25
 514,310 2.31 2.33 2.25 35,030 0 0.4
09/02/2012
2.31
 362,320 2.33 2.36 2.31 6,750 0 0.1
08/02/2012
2.33
 1,099,660 2.23 2.33 2.25 4,670 2,000 0.0
07/02/2012
2.23
 150,100 2.23 2.27 2.21 19,640 0 0.2
06/02/2012
2.23
 216,620 2.23 2.25 2.20 2,790 0 0.0
03/02/2012
2.23
 343,580 2.33 2.36 2.23 24,030 0 0.3
02/02/2012
2.33
 361,680 2.25 2.35 2.27 2,500 0 0.0
01/02/2012
2.25
 180,220 2.25 2.27 2.21 21,470 0 0.3
31/01/2012
2.25
 425,200 2.23 2.31 2.23 10,150 0 0.1
30/01/2012
2.23
 120,940 2.21 2.23 2.18 17,560 2,340 0.2
20/01/2012
2.21
 349,620 2.21 2.23 2.16 5,000 7,970 -0.0
19/01/2012
2.21
 206,190 2.14 2.21 2.14 29,450 0 0.3
18/01/2012
2.14
 115,790 2.14 2.18 2.10 0 0 0
17/01/2012
2.14
 138,640 2.16 2.16 2.14 0 0 0
16/01/2012
2.16
 238,510 2.14 2.20 2.14 0 2,260 -0.0
13/01/2012
2.14
 103,720 2.14 2.16 2.14 5,000 0 0.1
12/01/2012
2.14
 145,140 2.14 2.20 2.12 0 0 0
11/01/2012
2.14
 86,720 2.20 2.20 2.14 21,070 0 0.2
10/01/2012
2.20
 276,950 2.10 2.20 2.08 38,000 2,310 0.4
09/01/2012
2.10
 173,230 2.10 2.12 2.10 0 0 0
06/01/2012
2.10
 29,010 2.12 2.12 2.08 0 0 0
05/01/2012
2.12
 56,230 2.16 2.16 2.12 5,000 0 0.1
04/01/2012
2.16
 79,470 2.20 2.21 2.16 47,940 0 0.6
03/01/2012
2.20
 132,040 2.25 2.25 2.18 0 0 0
30/12/2011
2.25
 412,240 2.18 2.25 2.18 0 8,930 -0.1
29/12/2011
2.18
 243,680 2.12 2.18 2.03 0 150 -0.0
28/12/2011
2.12
 170,820 2.03 2.12 1.95 2,440 0 0.0
27/12/2011
2.03
 91,300 1.95 2.03 1.91 0 0 0
26/12/2011
1.95
 50,990 1.93 1.97 1.91 0 0 0
23/12/2011
1.93
 211,280 2.01 2.01 1.91 500 33,010 -0.3
22/12/2011
2.01
 252,930 2.10 2.10 2.01 0 137,600 -1.5
21/12/2011
2.10
 45,800 2.08 2.12 2.08 0 0 0
20/12/2011
2.08
 96,250 2.14 2.14 2.08 0 1,300 -0.0
19/12/2011
2.14
 83,990 2.18 2.21 2.14 5,000 15,240 -0.1
16/12/2011
2.18
 98,690 2.08 2.18 2.10 57,170 0 0.7
15/12/2011
2.08
 134,490 2.12 2.12 2.03 0 0 0
14/12/2011
2.12
 164,870 2.18 2.18 2.10 0 15,650 -0.2
13/12/2011
2.18
 156,190 2.21 2.21 2.18 0 0 0
12/12/2011
2.21
 104,710 2.31 2.31 2.21 0 0 0
09/12/2011
2.31
 154,290 2.35 2.35 2.27 0 940 -0.0
08/12/2011
2.35
 71,640 2.35 2.35 2.29 0 23,340 -0.3
07/12/2011
2.35
 100,510 2.33 2.35 2.27 100 5,850 -0.1
06/12/2011
2.33
 177,120 2.31 2.36 2.29 49,870 0 0.6
05/12/2011
2.31
 306,550 2.21 2.31 2.23 103,560 7,690 1.2
02/12/2011
2.21
 57,740 2.21 2.21 2.20 5,000 0 0.1
01/12/2011
2.21
 26,990 2.23 2.23 2.20 0 0 0
30/11/2011
2.23
 117,940 2.21 2.23 2.18 0 26,470 -0.3
29/11/2011
2.21
 42,490 2.21 2.21 2.20 0 0 0
28/11/2011
2.21
 67,100 2.18 2.23 2.18 0 35,190 -0.4

Chính sách bảo mật | Điều khoản sử dụng |