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

35.30
0.60
(1.73%)
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
(2025-11-04) 		5.70 18.87% 29,803,300 -5,700 -0.2
30.10
35.90
34.70
2 tháng
(2025-10-06) 		3.90 12.19% 63,161,200 -7,200 -0.2
29.40
35.90
34.70
3 tháng
(2025-09-05) 		3.35 10.29% 94,559,200 -9,800 -0.3
29.40
35.90
34.70
6 tháng
(2025-06-09) 		12.90 56.09% 235,842,000 -44,400 -1.4
23
41.30
34.70
12 tháng
(2024-12-09) 		10.05 38.88% 307,332,100 -78,625 -2.2
16.70
41.30
34.70
24 tháng
(2023-12-15) 		9.70 37.02% 522,062,200 -277,905 -7.7
16.70
41.30
34.70
36 tháng
(2022-12-20) 		24.05 202.91% 697,863,600 -747,240 -22.4
9.97
41.30
34.70
60 tháng
(2020-12-30) 		27.12 308.73% 1,565,562,870 -9,059,731 -326.5
7.51
41.30
34.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/09/2024
26.50
 368,800 26.50 26.60 26.40 0 0 0
23/09/2024
26.50
 610,600 26.45 26.75 26.30 0 0 0
20/09/2024
26.45
 871,100 26.50 26.60 26.25 0 0 0
19/09/2024
26.30
 614,400 26.35 26.45 26.10 0 0 0
18/09/2024
26.05
 1,101,100 26.05 26.40 25.90 0 0 0
17/09/2024
26.05
 527,000 25.90 26.15 25.60 0 0 0
16/09/2024
25.90
 742,600 26.50 26.80 25.75 0 0 0
13/09/2024
26.50
 724,400 26.40 26.70 26.10 0 0 0
12/09/2024
26.50
 562,300 27.40 27.40 26.50 0 0 0
11/09/2024
27.10
 526,300 27.60 27.60 26.95 0 0 0
10/09/2024
27.60
 1,028,700 27.90 28.45 27.60 0 0 0
09/09/2024
27.70
 501,200 27.90 28.10 27.60 0 0 0
06/09/2024
28.05
 656,300 27.50 28.20 27.40 0 0 0
05/09/2024
27.50
 584,200 27.70 28.10 27.50 0 0 0
04/09/2024
27.60
 528,900 27.40 27.80 27.30 0 600 -0.0
30/08/2024
27.90
 429,000 28.40 28.40 27.80 0 0 0
29/08/2024
28.20
 629,000 28.20 28.30 27.60 0 0 0
28/08/2024
28.10
 1,107,500 27.85 28.10 27.60 0 0 0
27/08/2024
27.85
 1,079,800 28.20 28.20 27.45 0 0 0
26/08/2024
27.85
 715,300 28.60 28.60 27.70 0 0 0
23/08/2024
28.35
 885,800 28.40 28.40 27.80 0 0 0
22/08/2024
28.20
 980,200 28.40 28.70 28 0 0 0
21/08/2024
28.60
 2,499,700 28 29.35 28 0 0 0
20/08/2024
27.70
 1,314,600 27.40 27.70 27.10 0 0 0
19/08/2024
27.35
 1,229,900 27.25 28 27.05 0 0 0
16/08/2024
26.95
 1,319,600 25.90 27.10 25.70 0 0 0
15/08/2024
25.65
 295,600 26 26 25.50 0 0 0
14/08/2024
26.10
 382,000 26.35 26.40 25.80 0 0 0
13/08/2024
26.30
 458,500 26.30 26.30 25.65 0 0 0
12/08/2024
26.35
 380,500 26.20 26.80 25.95 0 0 0
09/08/2024
26.20
 1,071,900 25.60 26.60 25.55 0 0 0
08/08/2024
25.80
 372,700 25.10 25.80 25 0 0 0
07/08/2024
25.50
 1,074,300 24.95 25.80 24.60 0 0 0
06/08/2024
24.80
 502,300 24.55 24.95 24.20 0 0 0
05/08/2024
24.15
 830,800 24.60 25.45 24.10 0 0 0
02/08/2024
25.90
 579,000 24.30 26.10 24.30 0 0 0
01/08/2024
25
 1,087,500 26.60 26.60 25 0 0 0
31/07/2024
26.25
 712,400 26.45 26.80 26.20 0 0 0
30/07/2024
26.40
 631,000 26.60 26.80 25.85 0 0 0
29/07/2024
26.60
 749,700 26.45 26.90 26.45 0 0 0
26/07/2024
26.40
 602,900 25.95 26.40 25.90 0 0 0
25/07/2024
25.65
 634,100 25.60 26.40 25.60 0 0 0
24/07/2024
26
 1,182,100 25 26.40 25 0 0 0
23/07/2024
25.95
 1,885,800 28 28.50 25.95 0 0 0
22/07/2024
27.90
 1,554,200 29.15 29.15 27.40 0 0 0
19/07/2024
29.35
 2,257,000 29.25 29.80 28.80 0 0 0
18/07/2024
29
 1,423,300 27.95 29 27.70 0 0 0
17/07/2024
27.70
 2,846,200 29.45 30 27.20 0 14,200 -0.4
16/07/2024
29.20
 1,214,100 29.60 29.90 29 0 0 0
15/07/2024
29.50
 2,176,900 28.45 29.50 28.30 0 0 0
12/07/2024
28.35
 1,042,400 28.35 29 28.25 0 0 0
11/07/2024
28.25
 997,900 28.80 28.85 28.15 0 0 0
10/07/2024
28.55
 1,168,900 29.30 29.30 28.55 0 0 0
09/07/2024
29
 2,427,200 28.50 29.30 28.40 0 0 0
08/07/2024
28.25
 1,729,700 27.60 28.65 27.60 0 300 -0.0
05/07/2024
27.65
 572,300 27.60 28.10 27.50 0 0 0
04/07/2024
27.65
 510,500 27.65 28 27.55 0 0 0
03/07/2024
27.65
 597,900 28.20 28.20 27.65 0 0 0
02/07/2024
27.75
 593,700 27.75 28.05 27.55 0 0 0
01/07/2024
27.80
 633,200 27 27.80 26.50 0 0 0
28/06/2024
27
 891,300 27.50 27.55 25.80 0 0 0
27/06/2024
27.50
 435,000 26.95 27.50 26.95 0 0 0
26/06/2024
27.30
 791,000 26.95 27.45 26.65 0 0 0
25/06/2024
26.95
 687,900 27.05 27.20 26.70 0 0 0
24/06/2024
26.95
 2,765,100 29.10 29.25 26.95 0 0 0
21/06/2024
28.95
 1,054,500 28.65 29.30 28.65 0 0 0
20/06/2024
28.65
 655,600 28.60 29.10 28.25 0 8,600 -0.2
19/06/2024
28.60
 1,001,800 28.25 29.20 28.15 0 0 0
18/06/2024
28.25
 949,700 28.40 28.85 28.10 0 0 0
17/06/2024
28
 2,633,800 28.55 28.55 27.80 0 200 -0.0
14/06/2024
28.40
 2,412,600 30.50 30.75 28.40 0 0 0
13/06/2024
30.35
 1,577,300 31.05 31.10 30.30 0 0 0
12/06/2024
30.80
 1,264,300 31 31.50 30.20 0 3,500 -0.1
11/06/2024
31
 4,251,500 30.20 32.30 30.05 0 0 0
10/06/2024
30.20
 1,786,400 30.30 30.80 30 0 0 0
07/06/2024
30.20
 1,272,100 30.20 30.60 29.80 0 0 0
06/06/2024
29.80
 2,020,800 29.85 30.50 29.65 0 0 0
05/06/2024
29.60
 2,783,700 31.20 31.20 29.60 0 0 0
04/06/2024
30.40
 2,211,400 30.30 31.40 30.05 0 0 0
03/06/2024
30.10
 1,715,500 30.80 30.80 30 0 0 0
31/05/2024
30.20
 2,632,500 31.05 31.60 29.90 0 0 0
30/05/2024
30.95
 2,079,100 30.25 31.35 29.80 0 0 0
29/05/2024
30.25
 3,521,500 28.65 30.25 28.20 0 0 0
28/05/2024
28.30
 1,501,300 28.30 29.50 27.75 0 0 0
27/05/2024
28.15
 1,525,700 28.50 29.75 27.85 0 0 0
24/05/2024
27.85
 4,389,300 26.10 27.85 26.10 0 100 -0.0
23/05/2024
26.05
 1,714,900 25.60 26.55 25.50 0 300 -0.0
22/05/2024
25.60
 739,000 26 26 25.55 0 4,200 -0.1
21/05/2024
25.60
 1,130,800 25.60 26.45 25.50 0 0 0
20/05/2024
25.50
 745,500 25.55 26 25.50 0 0 0
17/05/2024
25.50
 877,900 25.15 25.70 25 0 0 0
16/05/2024
25.10
 573,900 25.40 25.60 24.95 0 0 0
15/05/2024
25.05
 695,700 25 25.40 24.90 0 0 0
14/05/2024
24.90
 223,000 25.45 25.45 24.80 0 100 -0.0
13/05/2024
25.05
 197,800 25.70 25.70 25 0 0 0
10/05/2024
25.20
 699,400 24.80 25.65 24.80 0 0 0
09/05/2024
24.70
 315,300 25.30 25.40 24.70 0 19,100 -0.5
08/05/2024
25.10
 501,200 25.10 25.95 24.80 0 0 0
07/05/2024
25.10
 336,600 24.95 25.30 24.80 0 0 0
06/05/2024
24.80
 244,600 24.75 24.85 24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |