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)
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
11/08/2011
2.15
 44,990 2.13 2.15 2.05 20,000 0 0.2
10/08/2011
2.13
 101,540 2.11 2.18 2.13 4,270 26,670 -0.3
09/08/2011
2.11
 150,220 2.20 2.20 2.11 0 0 0
08/08/2011
2.20
 52,280 2.24 2.24 2.16 300 0 0.0
05/08/2011
2.24
 47,460 2.27 2.27 2.22 1,000 0 0.0
04/08/2011
2.27
 156,700 2.18 2.27 2.20 5,880 31,090 -0.3
03/08/2011
2.18
 81,220 2.18 2.22 2.16 0 0 0
02/08/2011
2.18
 91,810 2.24 2.24 2.18 0 0 0
01/08/2011
2.24
 25,740 2.29 2.29 2.24 0 0 0
29/07/2011
2.29
 109,150 2.26 2.33 2.26 21,350 0 0.3
28/07/2011
2.26
 191,240 2.16 2.26 2.22 0 15,000 -0.2
27/07/2011
2.16
 59,980 2.18 2.18 2.15 0 0 0
26/07/2011
2.18
 37,200 2.16 2.22 2.15 3,500 0 0.0
25/07/2011
2.16
 18,320 2.18 2.20 2.15 0 0 0
22/07/2011
2.18
 11,770 2.20 2.20 2.18 0 0 0
21/07/2011
2.20
 76,070 2.22 2.22 2.18 9,200 3,500 0.1
20/07/2011
2.22
 92,880 2.16 2.22 2.15 20,130 0 0.2
19/07/2011
2.16
 90,160 2.22 2.24 2.16 1,000 0 0.0
18/07/2011
2.22
 2,404 2.24 2.24 2.18 0 0 0
15/07/2011
2.24
 88,460 2.24 2.27 2.24 0 3,500 -0.0
14/07/2011
2.24
 53,420 2.24 2.27 2.22 3,500 30,000 -0.3
13/07/2011
2.24
 143,910 2.29 2.31 2.24 0 0 0
12/07/2011
2.29
 117,300 2.29 2.29 2.24 500 40,670 -0.5
11/07/2011
2.29
 123,730 2.29 2.35 2.26 0 2,000 -0.0
08/07/2011
2.29
 114,120 2.35 2.35 2.29 0 45,000 -0.6
07/07/2011
2.35
 44,650 2.35 2.37 2.31 1,500 10,000 -0.1
06/07/2011
2.35
 62,810 2.39 2.39 2.35 0 0 0
05/07/2011
2.39
 123,560 2.35 2.44 2.33 30 30,000 -0.4
04/07/2011
2.35
 584,220 2.46 2.46 2.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |