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)
18/04/2012
2.85
 642,680 2.94 2.96 2.85 59,400 11,450 0.8
17/04/2012
2.94
 641,040 2.88 2.98 2.88 70,000 6,090 1.0
16/04/2012
2.88
 815,300 2.76 2.88 2.76 139,430 100 2.2
13/04/2012
2.76
 761,910 2.77 2.83 2.74 21,900 500 0.3
12/04/2012
2.77
 1,010,500 2.83 2.87 2.77 20,810 0 0.3
11/04/2012
2.83
 728,070 2.77 2.85 2.77 20,000 120,000 -1.5
10/04/2012
2.77
 1,215,330 2.76 2.85 2.76 218,160 5,000 3.2
09/04/2012
2.76
 786,650 2.68 2.77 2.68 24,700 0 0.4
06/04/2012
2.68
 493,930 2.68 2.74 2.66 20,000 0 0.3
05/04/2012
2.68
 514,080 2.66 2.72 2.64 0 0 0
04/04/2012
2.66
 868,170 2.63 2.72 2.63 0 0 0
03/04/2012
2.63
 493,500 2.55 2.64 2.55 0 0 0
30/03/2012
2.55
 567,360 2.57 2.59 2.53 25,090 10,000 0.2
29/03/2012
2.57
 568,750 2.64 2.66 2.57 18,000 0 0.3
28/03/2012
2.64
 638,040 2.61 2.66 2.55 100,420 0 1.4
27/03/2012
2.61
 1,163,810 2.72 2.81 2.61 63,100 120,000 -0.9
26/03/2012
2.72
 1,716,500 2.57 2.72 2.59 14,130 0 0.2
23/03/2012
2.57
 912,030 2.53 2.61 2.55 0 10,000 -0.1
22/03/2012
2.53
 461,280 2.53 2.59 2.50 0 0 0
21/03/2012
2.53
 1,008,800 2.53 2.61 2.53 10,000 0 0.1
20/03/2012
2.53
 180,220 2.50 2.53 2.50 10,070 0 0.1
19/03/2012
2.50
 311,060 2.46 2.55 2.46 0 37,180 -0.5
16/03/2012
2.46
 839,960 2.53 2.59 2.46 234,670 147,320 1.3
15/03/2012
2.53
 889,500 2.42 2.53 2.37 33,020 10,500 0.3
14/03/2012
2.42
 202,000 2.42 2.46 2.37 40,260 0 0.5
13/03/2012
2.42
 267,840 2.37 2.48 2.37 15,000 4,060 0.1
12/03/2012
2.37
 466,220 2.46 2.48 2.37 25,000 500 0.3
09/03/2012
2.46
 441,280 2.42 2.48 2.37 0 500 -0.0
08/03/2012
2.42
 602,570 2.53 2.53 2.42 0 82,170 -1.1
07/03/2012
2.53
 367,280 2.51 2.53 2.42 36,020 4,300 0.4
06/03/2012
2.51
 841,850 2.61 2.70 2.50 43,120 3,000 0.6
05/03/2012
2.61
 535,600 2.50 2.61 2.59 0 1,100 -0.0
02/03/2012
2.50
 933,290 2.48 2.55 2.48 61,100 490 0.8
01/03/2012
2.48
 455,310 2.50 2.53 2.46 59,390 0 0.8
29/02/2012
2.50
 769,360 2.48 2.51 2.40 40,400 0 0.5
28/02/2012
2.48
 440,490 2.61 2.61 2.48 28,610 0 0.4
27/02/2012
2.61
 551,840 2.53 2.61 2.51 4,740 500 0.1
24/02/2012
2.53
 1,709,710 2.44 2.55 2.48 0 302,000 -4.2
23/02/2012
2.44
 1,232,940 2.33 2.44 2.31 100,910 111,750 -0.2
22/02/2012
2.33
 404,690 2.27 2.33 2.26 14,000 0 0.2
21/02/2012
2.27
 437,120 2.33 2.37 2.26 0 2,310 -0.0
20/02/2012
2.33
 571,410 2.26 2.35 2.27 0 0 0
17/02/2012
2.26
 198,500 2.18 2.26 2.20 33,000 0 0.4
16/02/2012
2.18
 315,840 2.20 2.22 2.16 6,650 0 0.1
15/02/2012
2.20
 238,720 2.22 2.22 2.16 6,100 0 0.1
14/02/2012
2.22
 284,970 2.18 2.22 2.16 58,580 0 0.7
13/02/2012
2.18
 178,140 2.22 2.22 2.16 45,000 0 0.5
10/02/2012
2.22
 514,310 2.27 2.29 2.22 35,030 0 0.4
09/02/2012
2.27
 362,320 2.29 2.33 2.27 6,750 0 0.1
08/02/2012
2.29
 1,099,660 2.20 2.29 2.22 4,670 2,000 0.0
07/02/2012
2.20
 150,100 2.20 2.24 2.18 19,640 0 0.2
06/02/2012
2.20
 216,620 2.20 2.22 2.16 2,790 0 0.0
03/02/2012
2.20
 343,580 2.29 2.33 2.20 24,030 0 0.3
02/02/2012
2.29
 361,680 2.22 2.31 2.24 2,500 0 0.0
01/02/2012
2.22
 180,220 2.22 2.24 2.18 21,470 0 0.3
31/01/2012
2.22
 425,200 2.20 2.27 2.20 10,150 0 0.1
30/01/2012
2.20
 120,940 2.18 2.20 2.15 17,560 2,340 0.2
20/01/2012
2.18
 349,620 2.18 2.20 2.13 5,000 7,970 -0.0
19/01/2012
2.18
 206,190 2.11 2.18 2.11 29,450 0 0.3
18/01/2012
2.11
 115,790 2.11 2.15 2.07 0 0 0
17/01/2012
2.11
 138,640 2.13 2.13 2.11 0 0 0
16/01/2012
2.13
 238,510 2.11 2.16 2.11 0 2,260 -0.0
13/01/2012
2.11
 103,720 2.11 2.13 2.11 5,000 0 0.1
12/01/2012
2.11
 145,140 2.11 2.16 2.09 0 0 0
11/01/2012
2.11
 86,720 2.16 2.16 2.11 21,070 0 0.2
10/01/2012
2.16
 276,950 2.07 2.16 2.05 38,000 2,310 0.4
09/01/2012
2.07
 173,230 2.07 2.09 2.07 0 0 0
06/01/2012
2.07
 29,010 2.09 2.09 2.05 0 0 0
05/01/2012
2.09
 56,230 2.13 2.13 2.09 5,000 0 0.1
04/01/2012
2.13
 79,470 2.16 2.18 2.13 47,940 0 0.6
03/01/2012
2.16
 132,040 2.22 2.22 2.15 0 0 0
30/12/2011
2.22
 412,240 2.15 2.22 2.15 0 8,930 -0.1
29/12/2011
2.15
 243,680 2.09 2.15 2.00 0 150 -0.0
28/12/2011
2.09
 170,820 2.00 2.09 1.92 2,440 0 0.0
27/12/2011
2.00
 91,300 1.92 2.00 1.89 0 0 0
26/12/2011
1.92
 50,990 1.90 1.94 1.89 0 0 0
23/12/2011
1.90
 211,280 1.98 1.98 1.89 500 33,010 -0.3
22/12/2011
1.98
 252,930 2.07 2.07 1.98 0 137,600 -1.5
21/12/2011
2.07
 45,800 2.05 2.09 2.05 0 0 0
20/12/2011
2.05
 96,250 2.11 2.11 2.05 0 1,300 -0.0
19/12/2011
2.11
 83,990 2.15 2.18 2.11 5,000 15,240 -0.1
16/12/2011
2.15
 98,690 2.05 2.15 2.07 57,170 0 0.7
15/12/2011
2.05
 134,490 2.09 2.09 2.00 0 0 0
14/12/2011
2.09
 164,870 2.15 2.15 2.07 0 15,650 -0.2
13/12/2011
2.15
 156,190 2.18 2.18 2.15 0 0 0
12/12/2011
2.18
 104,710 2.27 2.27 2.18 0 0 0
09/12/2011
2.27
 154,290 2.31 2.31 2.24 0 940 -0.0
08/12/2011
2.31
 71,640 2.31 2.31 2.26 0 23,340 -0.3
07/12/2011
2.31
 100,510 2.29 2.31 2.24 100 5,850 -0.1
06/12/2011
2.29
 177,120 2.27 2.33 2.26 49,870 0 0.6
05/12/2011
2.27
 306,550 2.18 2.27 2.20 103,560 7,690 1.2
02/12/2011
2.18
 57,740 2.18 2.18 2.16 5,000 0 0.1
01/12/2011
2.18
 26,990 2.20 2.20 2.16 0 0 0
30/11/2011
2.20
 117,940 2.18 2.20 2.15 0 26,470 -0.3
29/11/2011
2.18
 42,490 2.18 2.18 2.16 0 0 0
28/11/2011
2.18
 67,100 2.15 2.20 2.15 0 35,190 -0.4
25/11/2011
2.15
 91,550 2.15 2.16 2.15 20,000 40,640 -0.2
24/11/2011
2.15
 124,800 2.16 2.18 2.15 80,000 0 0.9
23/11/2011
2.16
 51,620 2.15 2.22 2.15 0 14,000 -0.2
22/11/2011
2.15
 40,500 2.16 2.16 2.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |