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)
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
03/11/2010
2.74
 215,050 2.77 2.77 2.72 53,940 0 0.9
02/11/2010
2.77
 436,670 2.81 2.81 2.74 0 0 0
01/11/2010
2.81
 198,420 2.84 2.86 2.81 14,750 0 0.3
29/10/2010
2.84
 294,460 2.77 2.86 2.79 0 0 0
28/10/2010
2.77
 162,460 2.77 2.81 2.74 0 0 0
27/10/2010
2.77
 63,670 2.84 2.86 2.77 9,720 0 0.2
26/10/2010
2.84
 200,510 2.76 2.89 2.79 5,000 29,000 -0.4
25/10/2010
2.76
 201,140 2.72 2.77 2.69 33,150 1,000 0.5
22/10/2010
2.72
 86,130 2.72 2.79 2.71 17,260 0 0.3
21/10/2010
2.72
 154,770 2.72 2.77 2.71 12,950 0 0.2
20/10/2010
2.72
 310,750 2.86 2.86 2.72 1,200 0 0.0
19/10/2010
2.86
 261,850 2.87 2.89 2.81 15,380 0 0.3
18/10/2010
2.87
 96,960 2.89 2.92 2.87 9,490 0 0.2
15/10/2010
2.89
 142,100 2.86 2.89 2.82 28,110 0 0.5
14/10/2010
2.86
 291,790 2.84 2.89 2.84 14,010 60,000 -0.8
13/10/2010
2.84
 390,870 2.86 2.89 2.81 43,500 271,190 -4.0
12/10/2010
2.86
 281,270 2.92 2.92 2.84 1,500 139,460 -2.4
11/10/2010
2.92
 257,170 2.94 2.94 2.90 56,000 137,510 -1.5
08/10/2010
2.94
 302,420 2.97 2.99 2.94 47,840 180,140 -2.4
07/10/2010
2.97
 186,540 3.07 3.08 2.97 26,770 30,000 -0.1
06/10/2010
3.07
 197,260 3.03 3.08 2.99 50,510 30,000 0.4
05/10/2010
3.03
 189,820 2.90 3.03 2.86 38,040 0 0.7
04/10/2010
2.90
 396,560 2.99 2.99 2.87 83,350 0 1.5
01/10/2010
2.99
 111,990 2.99 3.03 2.97 36,300 0 0.7
30/09/2010
2.99
 247,880 3.02 3.03 2.97 33,380 0 0.6
29/09/2010
3.02
 208,600 3.07 3.08 3.00 15,040 0 0.3
28/09/2010
3.07
 233,950 3.03 3.12 3.05 12,470 0 0.2
27/09/2010
3.03
 120,660 3.10 3.13 3.03 500 0 0.0
24/09/2010
3.10
 246,010 3.10 3.13 3.07 1,300 6,870 -0.1
23/09/2010
3.10
 216,420 3.18 3.18 3.05 16,040 0 0.3
22/09/2010
3.18
 218,110 3.20 3.26 3.17 9,030 0 0.2
21/09/2010
3.20
 354,530 3.26 3.26 3.18 0 59,110 -1.2
20/09/2010
3.26
 636,820 3.15 3.30 3.18 9,170 100 0.2
17/09/2010
3.15
 429,200 3.00 3.15 3.02 4,550 48,000 -0.8
16/09/2010
3.00
 125,040 3.03 3.03 2.97 4,480 14,300 -0.2
15/09/2010
3.03
 242,890 3.03 3.03 2.95 14,640 2,000 0.2
14/09/2010
3.03
 164,450 2.97 3.03 2.97 0 0 0
13/09/2010
2.97
 362,250 3.07 3.10 2.92 24,880 0 0.5
10/09/2010
3.07
 330,680 3.21 3.23 3.07 3,470 3,640 -0.0
09/09/2010
3.21
 387,350 3.15 3.23 3.15 15,650 50,680 -0.7
08/09/2010
3.15
 270,600 3.23 3.23 3.10 38,310 0 0.7
07/09/2010
3.23
 235,130 3.28 3.31 3.18 10,300 2,820 0.1
06/09/2010
3.28
 547,950 3.13 3.28 3.21 14,670 6,000 0.2
01/09/2010
3.13
 375,530 3.13 3.17 3.05 13,950 7,000 0.1
31/08/2010
3.13
 441,460 2.99 3.13 2.99 23,000 20,450 0.0
30/08/2010
2.99
 167,990 2.86 2.99 2.99 0 37,370 -0.7
27/08/2010
2.86
 177,310 2.90 2.94 2.81 1,300 1,100 0.0
26/08/2010
2.90
 251,360 2.86 2.94 2.79 10,870 0 0.2
25/08/2010
2.86
 557,670 3.00 3.00 2.86 50,760 1,000 0.9
24/08/2010
3.00
 488,170 3.15 3.15 3.00 3,000 20,000 -0.3
23/08/2010
3.15
 146,140 3.26 3.26 3.15 16,000 13,960 0.0
20/08/2010
3.26
 266,720 3.25 3.26 3.13 53,420 0 1.1
19/08/2010
3.25
 306,310 3.26 3.28 3.20 3,240 0 0.1
18/08/2010
3.26
 276,420 3.41 3.41 3.26 3,300 0 0.1
17/08/2010
3.41
 194,170 3.43 3.43 3.28 13,110 1,000 0.3
16/08/2010
3.43
 450,640 3.26 3.43 3.33 500 12,180 -0.2
13/08/2010
3.26
 371,760 3.20 3.26 3.10 110,000 0 2.2
12/08/2010
3.20
 403,730 3.36 3.36 3.20 5,500 8,450 -0.1
11/08/2010
3.36
 301,240 3.33 3.39 3.30 2,000 6,000 -0.1
10/08/2010
3.33
 623,340 3.44 3.44 3.28 7,010 790 0.1
09/08/2010
3.44
 514,270 3.59 3.59 3.41 3,090 0 0.1
06/08/2010
3.59
 250,920 3.64 3.67 3.59 6,100 0 0.1
05/08/2010
3.64
 239,740 3.67 3.70 3.64 9,540 0 0.2
04/08/2010
3.67
 431,430 3.75 3.75 3.64 400 82,250 -1.8
03/08/2010
3.75
 271,460 3.75 3.80 3.74 4,000 0 0.1
02/08/2010
3.75
 310,050 3.79 3.87 3.74 10,000 0 0.2
30/07/2010
3.79
 230,840 3.77 3.87 3.77 14,000 0 0.3
29/07/2010
3.77
 346,570 3.75 3.83 3.74 5,000 0 0.1
28/07/2010
3.75
 413,860 3.88 3.90 3.70 800 500 0.0
27/07/2010
3.88
 296,160 3.92 3.95 3.87 10,000 84,280 -1.8
26/07/2010
3.92
 622,030 3.87 3.95 3.88 0 0 0
23/07/2010
3.87
 516,720 3.90 3.96 3.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |