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

38.80
0.80
(2.11%)
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)
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
21/11/2011
2.16
 8,130 2.18 2.20 2.16 1,000 0 0.0
18/11/2011
2.18
 176,120 2.20 2.20 2.16 59,000 50,000 0.1
17/11/2011
2.20
 92,600 2.24 2.24 2.20 50,000 57,410 -0.1
16/11/2011
2.24
 127,730 2.18 2.24 2.18 30,000 10,800 0.2
15/11/2011
2.18
 139,130 2.18 2.20 2.18 60,000 35,200 0.3
14/11/2011
2.18
 122,630 2.22 2.22 2.15 26,830 28,000 -0.0
11/11/2011
2.22
 131,100 2.26 2.26 2.22 2,000 35,500 -0.4
10/11/2011
2.26
 288,020 2.29 2.29 2.22 0 0 0
09/11/2011
2.29
 57,320 2.29 2.29 2.27 0 20,810 -0.3
08/11/2011
2.29
 71,540 2.27 2.29 2.26 0 0 0
07/11/2011
2.27
 142,460 2.31 2.33 2.27 23,090 0 0.3
04/11/2011
2.31
 438,770 2.22 2.33 2.26 0 0 0
03/11/2011
2.22
 197,840 2.22 2.24 2.20 0 3,990 -0.0
02/11/2011
2.22
 257,690 2.27 2.27 2.22 0 0 0
01/11/2011
2.27
 42,810 2.29 2.29 2.26 1,700 0 0.0
31/10/2011
2.29
 177,070 2.33 2.39 2.29 22,290 400 0.3
28/10/2011
2.33
 310,900 2.24 2.35 2.26 7,660 0 0.1
27/10/2011
2.24
 89,440 2.24 2.26 2.22 0 0 0
26/10/2011
2.24
 148,060 2.22 2.26 2.22 38,530 0 0.5
25/10/2011
2.22
 87,630 2.24 2.26 2.22 15,750 0 0.2
24/10/2011
2.24
 119,530 2.26 2.27 2.24 116,020 113,440 0.0
21/10/2011
2.26
 253,270 2.16 2.26 2.18 32,420 50,000 -0.2
20/10/2011
2.16
 74,020 2.16 2.20 2.15 0 30,000 -0.4
19/10/2011
2.16
 117,900 2.16 2.20 2.16 30,000 101,970 -0.8
18/10/2011
2.16
 104,620 2.18 2.18 2.15 21,000 0 0.2
17/10/2011
2.18
 86,040 2.20 2.22 2.16 4,980 0 0.1
14/10/2011
2.20
 77,190 2.22 2.24 2.20 0 20,000 -0.2
13/10/2011
2.22
 100,160 2.20 2.22 2.18 50 0 0.0
12/10/2011
2.20
 175,410 2.24 2.24 2.18 100 10,000 -0.1
11/10/2011
2.24
 46,800 2.24 2.27 2.24 0 0 0
10/10/2011
2.24
 159,470 2.27 2.27 2.22 0 0 0
07/10/2011
2.27
 109,390 2.27 2.31 2.27 0 5,770 -0.1
06/10/2011
2.27
 175,750 2.24 2.33 2.27 6,120 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |