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

31.50
0.15
(0.48%)
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
(2025-12-29) 		-3.04 -8.96% 40,443,900 -3,200 -0.1
30.90
36.50
31.35
2 tháng
(2025-11-28) 		-0.82 -2.60% 81,294,500 -5,900 -0.2
29.36
36.50
31.35
3 tháng
(2025-10-29) 		0.21 0.69% 106,797,400 -11,600 -0.4
28.96
36.50
31.35
6 tháng
(2025-07-31) 		-6.19 -16.70% 252,008,900 -27,800 -1.0
28.96
40.69
31.35
12 tháng
(2025-02-03) 		7.85 34.03% 368,983,700 -76,857 -2.2
16.45
40.69
31.35
24 tháng
(2024-02-07) 		6.32 25.71% 575,227,200 -172,105 -4.8
16.45
40.69
31.35
36 tháng
(2023-02-13) 		18.82 155.77% 747,339,900 -750,470 -22.4
12.08
40.69
31.35
60 tháng
(2021-02-22) 		21.95 245.40% 1,561,452,000 -6,995,181 -292.1
7.65
40.69
31.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/12/2010
3.15
 964,970 3.02 3.17 3.12 12,440 60,400 -0.9
10/12/2010
3.02
 586,970 2.89 3.02 2.87 20,700 52,000 -0.6
09/12/2010
2.89
 589,530 2.87 2.97 2.79 16,000 0 0.3
08/12/2010
2.87
 611,870 2.97 2.97 2.82 4,900 0 0.1
07/12/2010
2.97
 715,550 2.97 3.10 2.92 11,970 34,230 -0.4
06/12/2010
2.97
 656,990 2.90 3.03 2.84 1,360 6,300 -0.1
03/12/2010
2.90
 1,120,910 2.77 2.90 2.86 4,950 76,000 -1.3
02/12/2010
2.77
 595,810 2.69 2.81 2.61 120,050 0 2.0
01/12/2010
2.69
 232,060 2.77 2.82 2.66 15,930 0 0.3
30/11/2010
2.77
 688,230 2.64 2.77 2.69 87,960 54,200 0.6
29/11/2010
2.64
 170,790 2.53 2.64 2.50 41,010 0 0.7
26/11/2010
2.53
 205,180 2.55 2.58 2.51 12,000 33,000 -0.3
25/11/2010
2.55
 264,670 2.50 2.59 2.51 6,300 35,000 -0.5
24/11/2010
2.50
 84,470 2.50 2.53 2.43 29,730 0 0.5
23/11/2010
2.50
 163,120 2.46 2.50 2.43 39,930 20,000 0.3
22/11/2010
2.46
 131,550 2.46 2.46 2.40 12,990 0 0.2
19/11/2010
2.46
 106,200 2.51 2.53 2.46 10,060 0 0.2
18/11/2010
2.51
 257,430 2.40 2.51 2.40 6,550 2,000 0.1
17/11/2010
2.40
 188,040 2.38 2.46 2.40 8,200 42,930 -0.5
16/11/2010
2.38
 310,140 2.45 2.46 2.37 7,560 40,000 -0.5
15/11/2010
2.45
 203,240 2.56 2.56 2.45 2,200 0 0.0
12/11/2010
2.56
 554,280 2.66 2.66 2.53 29,540 60,000 -0.5
11/11/2010
2.66
 170,500 2.71 2.74 2.66 10 0 0.0
10/11/2010
2.71
 226,200 2.71 2.74 2.68 18,670 41,510 -0.4
09/11/2010
2.71
 232,260 2.77 2.77 2.71 17,400 40,000 -0.4
08/11/2010
2.77
 162,390 2.86 2.86 2.77 11,300 5,980 0.1
05/11/2010
2.86
 381,500 2.74 2.86 2.77 111,940 53,000 1.0
04/11/2010
2.74
 282,790 2.74 2.76 2.72 6,140 35,000 -0.5

Chính sách bảo mật | Điều khoản sử dụng |