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

38
-0.05
(-0.13%)
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)
17/05/2011
2.22
 255,390 2.25 2.25 2.22 8,320 1,800 0.1
16/05/2011
2.25
 167,120 2.25 2.27 2.22 0 10,000 -0.1
13/05/2011
2.25
 156,000 2.22 2.25 2.22 8,200 0 0.1
12/05/2011
2.22
 336,230 2.25 2.28 2.22 25,000 181,340 -2.1
11/05/2011
2.25
 363,090 2.28 2.30 2.25 1,200 200,000 -2.7
10/05/2011
2.28
 239,570 2.28 2.32 2.28 9,200 0 0.1
09/05/2011
2.28
 331,290 2.20 2.30 2.27 10,000 0 0.1
06/05/2011
2.20
 47,460 2.20 2.20 2.17 0 0 0
05/05/2011
2.20
 97,390 2.24 2.25 2.19 8,490 0 0.1
04/05/2011
2.24
 251,040 2.24 2.25 2.20 15,000 0 0.2
29/04/2011
2.24
 150,170 2.20 2.28 2.24 8,080 0 0.1
28/04/2011
2.20
 750,940 2.10 2.20 2.15 300,000 810,000 -6.7
27/04/2011
2.10
 129,460 2.12 2.17 2.10 20,130 20,000 0.0
26/04/2011
2.12
 123,520 2.19 2.19 2.12 8,220 400 0.1
25/04/2011
2.19
 188,850 2.09 2.19 2.09 0 0 0
22/04/2011
2.09
 274,520 2.10 2.12 2.06 0 0 0
21/04/2011
2.10
 132,740 2.15 2.15 2.09 5,500 10,000 -0.1
20/04/2011
2.15
 65,430 2.19 2.19 2.14 20,260 0 0.3
19/04/2011
2.19
 40,340 2.19 2.20 2.15 8,120 0 0.1
18/04/2011
2.19
 13,174 2.22 2.22 2.19 10,990 0 0.1
15/04/2011
2.22
 85,910 2.24 2.24 2.22 7,920 0 0.1
14/04/2011
2.24
 82,030 2.25 2.25 2.24 4,870 0 0.1
13/04/2011
2.25
 105,760 2.25 2.25 2.24 45,130 0 0.6
08/04/2011
2.25
 129,420 2.22 2.27 2.20 41,730 0 0.6
07/04/2011
2.22
 176,520 2.27 2.28 2.22 58,900 108,070 -0.7
06/04/2011
2.27
 104,550 2.25 2.28 2.25 15,000 30,000 -0.2
05/04/2011
2.25
 106,880 2.28 2.28 2.25 500 60,000 -0.8
04/04/2011
2.28
 110,710 2.30 2.30 2.27 10,000 0 0.1
01/04/2011
2.30
 143,350 2.33 2.33 2.27 50,000 0 0.7
31/03/2011
2.33
 123,060 2.35 2.37 2.30 0 0 0
30/03/2011
2.35
 165,060 2.37 2.37 2.30 28,030 0 0.4
29/03/2011
2.37
 139,770 2.37 2.37 2.30 0 0 0
28/03/2011
2.37
 115,630 2.37 2.40 2.33 0 0 0
25/03/2011
2.37
 87,140 2.38 2.38 2.35 0 2,000 -0.0
24/03/2011
2.38
 82,120 2.38 2.38 2.37 20 0 0.0
23/03/2011
2.38
 103,360 2.38 2.40 2.35 25,600 0 0.4
22/03/2011
2.38
 97,270 2.40 2.40 2.35 5,000 6,840 -0.0
21/03/2011
2.40
 220,960 2.40 2.48 2.38 0 87,790 -1.3
18/03/2011
2.40
 165,820 2.37 2.40 2.35 288,600 280,000 0.1
17/03/2011
2.37
 161,020 2.37 2.43 2.33 127,550 120,000 0.1
16/03/2011
2.37
 265,950 2.32 2.37 2.28 80,000 139,800 -0.8
15/03/2011
2.32
 161,290 2.32 2.37 2.28 0 20,720 -0.3
14/03/2011
2.32
 263,860 2.41 2.41 2.30 0 0 0
11/03/2011
2.41
 397,280 2.30 2.41 2.38 3,360 2,000 0.0
10/03/2011
2.30
 148,450 2.20 2.30 2.20 1,390 20,000 -0.3
09/03/2011
2.20
 98,190 2.22 2.22 2.15 3,000 1,500 0.0
08/03/2011
2.22
 103,230 2.22 2.25 2.20 5,000 31,000 -0.4
07/03/2011
2.22
 62,070 2.20 2.25 2.20 5,000 0 0.1
04/03/2011
2.20
 147,490 2.19 2.24 2.17 2,080 0 0.0
03/03/2011
2.19
 175,080 2.22 2.24 2.17 0 0 0
02/03/2011
2.22
 277,340 2.33 2.35 2.22 12,010 2,900 0.1
01/03/2011
2.33
 113,840 2.37 2.37 2.32 0 300 -0.0
28/02/2011
2.37
 143,680 2.41 2.45 2.35 0 0 0
25/02/2011
2.41
 89,520 2.37 2.41 2.37 0 0 0
24/02/2011
2.37
 387,000 2.43 2.43 2.33 0 28,910 -0.4
23/02/2011
2.43
 223,480 2.40 2.46 2.41 5,530 1,000 0.1
22/02/2011
2.40
 502,100 2.50 2.50 2.38 200 6,900 -0.1
21/02/2011
2.50
 235,380 2.63 2.63 2.50 300 0 0.0
18/02/2011
2.63
 185,140 2.68 2.68 2.63 3,760 14,920 -0.2
17/02/2011
2.68
 107,970 2.72 2.74 2.66 15,800 1,000 0.2
16/02/2011
2.72
 301,090 2.71 2.77 2.72 0 21,760 -0.4
15/02/2011
2.71
 118,940 2.72 2.72 2.69 2,920 0 0.0
14/02/2011
2.72
 103,300 2.74 2.77 2.72 500 0 0.0
11/02/2011
2.74
 218,840 2.77 2.77 2.72 3,310 173,000 -2.8
10/02/2011
2.77
 130,900 2.76 2.77 2.74 0 50,000 -0.8
09/02/2011
2.76
 294,530 2.81 2.84 2.76 9,130 0 0.2
08/02/2011
2.81
 170,320 2.72 2.82 2.74 22,190 0 0.4
28/01/2011
2.72
 154,060 2.71 2.76 2.71 40,970 0 0.7
27/01/2011
2.71
 146,850 2.68 2.72 2.68 62,030 0 1.0
26/01/2011
2.68
 188,770 2.66 2.72 2.66 39,720 30,000 0.2
25/01/2011
2.66
 206,670 2.69 2.69 2.66 51,190 4,000 0.8
24/01/2011
2.69
 108,040 2.76 2.76 2.69 10,800 0 0.2
21/01/2011
2.76
 236,130 2.76 2.82 2.76 41,390 0 0.7
20/01/2011
2.76
 263,310 2.74 2.77 2.72 68,540 0 1.2
19/01/2011
2.74
 178,700 2.71 2.76 2.71 89,780 0 1.5
18/01/2011
2.71
 93,060 2.72 2.76 2.69 22,400 1,000 0.4
17/01/2011
2.72
 256,150 2.76 2.82 2.72 16,270 30,200 -0.2
14/01/2011
2.76
 212,040 2.69 2.76 2.68 80,790 20,000 1.0
13/01/2011
2.69
 146,190 2.63 2.71 2.63 67,610 0 1.1
12/01/2011
2.63
 72,880 2.61 2.66 2.61 0 0 0
11/01/2011
2.61
 204,260 2.71 2.71 2.61 19,760 8,420 0.2
10/01/2011
2.71
 204,050 2.77 2.77 2.71 20,890 32,580 -0.2
07/01/2011
2.77
 168,800 2.77 2.81 2.76 55,000 9,000 0.8
06/01/2011
2.77
 145,680 2.79 2.81 2.76 42,900 0 0.7
05/01/2011
2.79
 198,930 2.82 2.82 2.77 42,100 0 0.7
04/01/2011
2.82
 310,580 2.81 2.89 2.82 111,340 33,150 1.4
31/12/2010
2.81
 270,430 2.86 2.86 2.81 3,350 50,000 -0.8
30/12/2010
2.86
 168,730 2.87 2.89 2.84 20,660 0 0.4
29/12/2010
2.87
 255,150 2.87 2.90 2.84 2,880 0 0.1
28/12/2010
2.87
 517,520 2.87 2.92 2.86 14,940 0 0.3
27/12/2010
2.87
 210,290 2.89 2.89 2.82 11,170 100 0.2
24/12/2010
2.89
 339,320 2.90 2.90 2.82 16,600 0 0.3
23/12/2010
2.90
 618,680 2.90 2.90 2.79 24,580 0 0.4
22/12/2010
2.90
 514,910 2.92 2.94 2.87 186,370 2,550 3.3
21/12/2010
2.92
 395,010 2.94 2.94 2.79 34,260 0 0.6
20/12/2010
2.94
 334,470 2.94 2.97 2.87 7,100 0 0.1
17/12/2010
2.94
 615,420 2.86 2.94 2.81 19,920 0 0.4
16/12/2010
2.86
 782,500 2.86 2.86 2.72 12,010 0 0.2
15/12/2010
2.86
 1,076,470 3.00 3.02 2.86 7,050 28,270 -0.4
14/12/2010
3.00
 768,990 3.15 3.15 3.00 35,170 271,730 -4.4

Chính sách bảo mật | Điều khoản sử dụng |