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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |