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)
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
05/10/2011
2.24
 181,720 2.22 2.26 2.20 0 0 0
04/10/2011
2.22
 157,590 2.24 2.26 2.20 0 0 0
03/10/2011
2.24
 238,660 2.31 2.35 2.24 0 0 0
30/09/2011
2.31
 179,290 2.35 2.35 2.31 0 0 0
29/09/2011
2.35
 204,950 2.39 2.39 2.33 0 15,000 -0.2
28/09/2011
2.39
 370,550 2.37 2.42 2.37 0 27,230 -0.3
27/09/2011
2.37
 188,320 2.39 2.42 2.37 1,000 90,000 -1.1
26/09/2011
2.39
 83,360 2.39 2.42 2.39 19,000 0 0.2
23/09/2011
2.39
 146,160 2.44 2.44 2.39 0 600 -0.0
22/09/2011
2.44
 124,570 2.39 2.46 2.40 0 700 -0.0
21/09/2011
2.39
 272,210 2.39 2.42 2.37 19,000 1,000 0.2
20/09/2011
2.39
 236,960 2.46 2.46 2.37 0 9,780 -0.1
19/09/2011
2.46
 265,400 2.39 2.46 2.39 72,000 2,060 0.9
16/09/2011
2.39
 469,930 2.48 2.50 2.39 21,000 214,220 -2.5
15/09/2011
2.48
 414,440 2.51 2.51 2.40 6,000 50,500 -0.6
14/09/2011
2.51
 407,310 2.59 2.64 2.51 34,100 55,000 -0.3
13/09/2011
2.59
 1,060,010 2.50 2.61 2.51 39,100 2,000 0.5
12/09/2011
2.50
 333,740 2.46 2.50 2.46 300 18,970 -0.2
09/09/2011
2.46
 320,160 2.48 2.51 2.42 23,580 0 0.3
08/09/2011
2.48
 694,660 2.44 2.55 2.44 6,830 500 0.1
07/09/2011
2.44
 234,970 2.37 2.46 2.40 7,000 0 0.1
06/09/2011
2.37
 249,040 2.46 2.46 2.35 0 0 0
05/09/2011
2.46
 401,680 2.48 2.51 2.42 0 9,540 -0.1
01/09/2011
2.48
 506,410 2.40 2.50 2.40 0 0 0
31/08/2011
2.40
 220,210 2.42 2.44 2.37 10,000 1,000 0.1
30/08/2011
2.42
 552,180 2.42 2.50 2.39 200 0 0.0
29/08/2011
2.42
 383,600 2.31 2.42 2.31 19,160 0 0.2
26/08/2011
2.31
 213,160 2.37 2.42 2.31 0 0 0
25/08/2011
2.37
 117,670 2.29 2.37 2.29 0 0 0
24/08/2011
2.29
 180,930 2.33 2.39 2.29 2,000 41,400 -0.5
23/08/2011
2.33
 190,310 2.40 2.40 2.33 1,000 0 0.0
22/08/2011
2.40
 395,260 2.29 2.40 2.27 19,000 0 0.2
19/08/2011
2.29
 129,760 2.33 2.33 2.26 2,000 0 0.0
18/08/2011
2.33
 539,950 2.22 2.33 2.31 19,960 80,000 -0.8
17/08/2011
2.22
 134,560 2.16 2.22 2.13 0 0 0
16/08/2011
2.16
 101,010 2.13 2.18 2.13 20,000 0 0.2
15/08/2011
2.13
 105,800 2.16 2.18 2.13 30,000 0 0.3
12/08/2011
2.16
 15,920 2.15 2.18 2.15 5,140 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |