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

37.20
1.70
(4.79%)
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
(2026-06-29) 		-16.40 -31.61% 9,895,400 -11,412 0
34.80
53.33
37.20
2 tháng
(2026-06-01) 		-11.74 -24.85% 28,429,000 -11,512 0
34.80
53.52
37.20
3 tháng
(2026-05-04) 		-8.60 -19.49% 54,546,900 -24,440 0
34.80
53.52
37.20
6 tháng
(2026-01-30) 		5.02 16.48% 158,597,800 -26,340 -0.0
30.48
53.52
37.20
12 tháng
(2025-08-04) 		1.44 4.23% 408,179,600 -54,140 -1.0
27.59
53.52
37.20
24 tháng
(2024-08-08) 		11.29 46.65% 614,360,500 -125,765 -2.8
15.67
53.52
37.20
36 tháng
(2023-08-14) 		9.51 36.59% 818,027,300 -627,845 -16.2
15.67
53.52
37.20
60 tháng
(2021-08-24) 		22.61 175.41% 1,386,483,800 -3,691,221 -220.7
7.29
53.52
37.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/12/2010
2.77
 1,120,910 2.64 2.77 2.72 4,950 76,000 -1.3
02/12/2010
2.64
 595,810 2.56 2.67 2.49 120,050 0 2.0
01/12/2010
2.56
 232,060 2.64 2.69 2.53 15,930 0 0.3
30/11/2010
2.64
 688,230 2.52 2.64 2.56 87,960 54,200 0.6
29/11/2010
2.52
 170,790 2.41 2.52 2.38 41,010 0 0.7
26/11/2010
2.41
 205,180 2.42 2.46 2.39 12,000 33,000 -0.3
25/11/2010
2.42
 264,670 2.38 2.47 2.39 6,300 35,000 -0.5
24/11/2010
2.38
 84,470 2.38 2.41 2.32 29,730 0 0.5
23/11/2010
2.38
 163,120 2.35 2.38 2.32 39,930 20,000 0.3
22/11/2010
2.35
 131,550 2.35 2.35 2.28 12,990 0 0.2
19/11/2010
2.35
 106,200 2.39 2.41 2.35 10,060 0 0.2
18/11/2010
2.39
 257,430 2.28 2.39 2.28 6,550 2,000 0.1
17/11/2010
2.28
 188,040 2.27 2.35 2.28 8,200 42,930 -0.5
16/11/2010
2.27
 310,140 2.33 2.35 2.25 7,560 40,000 -0.5
15/11/2010
2.33
 203,240 2.44 2.44 2.33 2,200 0 0.0
12/11/2010
2.44
 554,280 2.53 2.53 2.41 29,540 60,000 -0.5
11/11/2010
2.53
 170,500 2.58 2.61 2.53 10 0 0.0
10/11/2010
2.58
 226,200 2.58 2.61 2.55 18,670 41,510 -0.4
09/11/2010
2.58
 232,260 2.64 2.64 2.58 17,400 40,000 -0.4
08/11/2010
2.64
 162,390 2.72 2.72 2.64 11,300 5,980 0.1
05/11/2010
2.72
 381,500 2.61 2.72 2.64 111,940 53,000 1.0
04/11/2010
2.61
 282,790 2.61 2.63 2.60 6,140 35,000 -0.5
03/11/2010
2.61
 215,050 2.64 2.64 2.60 53,940 0 0.9
02/11/2010
2.64
 436,670 2.67 2.67 2.61 0 0 0
01/11/2010
2.67
 198,420 2.70 2.72 2.67 14,750 0 0.3
29/10/2010
2.70
 294,460 2.64 2.72 2.66 0 0 0
28/10/2010
2.64
 162,460 2.64 2.67 2.61 0 0 0
27/10/2010
2.64
 63,670 2.70 2.72 2.64 9,720 0 0.2
26/10/2010
2.70
 200,510 2.63 2.75 2.66 5,000 29,000 -0.4
25/10/2010
2.63
 201,140 2.60 2.64 2.56 33,150 1,000 0.5
22/10/2010
2.60
 86,130 2.60 2.66 2.58 17,260 0 0.3
21/10/2010
2.60
 154,770 2.60 2.64 2.58 12,950 0 0.2
20/10/2010
2.60
 310,750 2.72 2.72 2.60 1,200 0 0.0
19/10/2010
2.72
 261,850 2.73 2.75 2.67 15,380 0 0.3
18/10/2010
2.73
 96,960 2.75 2.78 2.73 9,490 0 0.2
15/10/2010
2.75
 142,100 2.72 2.75 2.69 28,110 0 0.5
14/10/2010
2.72
 291,790 2.70 2.75 2.70 14,010 60,000 -0.8
13/10/2010
2.70
 390,870 2.72 2.75 2.67 43,500 271,190 -4.0
12/10/2010
2.72
 281,270 2.78 2.78 2.70 1,500 139,460 -2.4
11/10/2010
2.78
 257,170 2.80 2.80 2.77 56,000 137,510 -1.5
08/10/2010
2.80
 302,420 2.83 2.84 2.80 47,840 180,140 -2.4
07/10/2010
2.83
 186,540 2.92 2.94 2.83 26,770 30,000 -0.1
06/10/2010
2.92
 197,260 2.89 2.94 2.84 50,510 30,000 0.4
05/10/2010
2.89
 189,820 2.77 2.89 2.72 38,040 0 0.7
04/10/2010
2.77
 396,560 2.84 2.84 2.73 83,350 0 1.5
01/10/2010
2.84
 111,990 2.84 2.89 2.83 36,300 0 0.7
30/09/2010
2.84
 247,880 2.87 2.89 2.83 33,380 0 0.6
29/09/2010
2.87
 208,600 2.92 2.94 2.86 15,040 0 0.3
28/09/2010
2.92
 233,950 2.89 2.97 2.91 12,470 0 0.2
27/09/2010
2.89
 120,660 2.95 2.98 2.89 500 0 0.0
24/09/2010
2.95
 246,010 2.95 2.98 2.92 1,300 6,870 -0.1
23/09/2010
2.95
 216,420 3.03 3.03 2.91 16,040 0 0.3
22/09/2010
3.03
 218,110 3.05 3.11 3.01 9,030 0 0.2
21/09/2010
3.05
 354,530 3.11 3.11 3.03 0 59,110 -1.2
20/09/2010
3.11
 636,820 3.00 3.14 3.03 9,170 100 0.2
17/09/2010
3.00
 429,200 2.86 3.00 2.87 4,550 48,000 -0.8
16/09/2010
2.86
 125,040 2.89 2.89 2.83 4,480 14,300 -0.2
15/09/2010
2.89
 242,890 2.89 2.89 2.81 14,640 2,000 0.2
14/09/2010
2.89
 164,450 2.83 2.89 2.83 0 0 0
13/09/2010
2.83
 362,250 2.92 2.95 2.78 24,880 0 0.5
10/09/2010
2.92
 330,680 3.06 3.08 2.92 3,470 3,640 -0.0
09/09/2010
3.06
 387,350 3.00 3.08 3.00 15,650 50,680 -0.7
08/09/2010
3.00
 270,600 3.08 3.08 2.95 38,310 0 0.7
07/09/2010
3.08
 235,130 3.12 3.15 3.03 10,300 2,820 0.1
06/09/2010
3.12
 547,950 2.98 3.12 3.06 14,670 6,000 0.2
01/09/2010
2.98
 375,530 2.98 3.01 2.91 13,950 7,000 0.1
31/08/2010
2.98
 441,460 2.84 2.98 2.84 23,000 20,450 0.0
30/08/2010
2.84
 167,990 2.72 2.84 2.84 0 37,370 -0.7
27/08/2010
2.72
 177,310 2.77 2.80 2.67 1,300 1,100 0.0
26/08/2010
2.77
 251,360 2.72 2.80 2.66 10,870 0 0.2
25/08/2010
2.72
 557,670 2.86 2.86 2.72 50,760 1,000 0.9
24/08/2010
2.86
 488,170 3.00 3.00 2.86 3,000 20,000 -0.3
23/08/2010
3.00
 146,140 3.11 3.11 3.00 16,000 13,960 0.0
20/08/2010
3.11
 266,720 3.09 3.11 2.98 53,420 0 1.1
19/08/2010
3.09
 306,310 3.11 3.12 3.05 3,240 0 0.1
18/08/2010
3.11
 276,420 3.25 3.25 3.11 3,300 0 0.1
17/08/2010
3.25
 194,170 3.26 3.26 3.12 13,110 1,000 0.3
16/08/2010
3.26
 450,640 3.11 3.26 3.17 500 12,180 -0.2
13/08/2010
3.11
 371,760 3.05 3.11 2.95 110,000 0 2.2
12/08/2010
3.05
 403,730 3.20 3.20 3.05 5,500 8,450 -0.1
11/08/2010
3.20
 301,240 3.17 3.23 3.14 2,000 6,000 -0.1
10/08/2010
3.17
 623,340 3.28 3.28 3.12 7,010 790 0.1
09/08/2010
3.28
 514,270 3.42 3.42 3.25 3,090 0 0.1
06/08/2010
3.42
 250,920 3.47 3.50 3.42 6,100 0 0.1
05/08/2010
3.47
 239,740 3.50 3.53 3.47 9,540 0 0.2
04/08/2010
3.50
 431,430 3.57 3.57 3.47 400 82,250 -1.8
03/08/2010
3.57
 271,460 3.57 3.62 3.56 4,000 0 0.1
02/08/2010
3.57
 310,050 3.61 3.68 3.56 10,000 0 0.2
30/07/2010
3.61
 230,840 3.59 3.68 3.59 14,000 0 0.3
29/07/2010
3.59
 346,570 3.57 3.65 3.56 5,000 0 0.1
28/07/2010
3.57
 413,860 3.70 3.71 3.53 800 500 0.0
27/07/2010
3.70
 296,160 3.73 3.76 3.68 10,000 84,280 -1.8
26/07/2010
3.73
 622,030 3.68 3.76 3.70 0 0 0
23/07/2010
3.68
 516,720 3.71 3.78 3.68 0 0 0
22/07/2010
3.71
 562,620 3.76 3.76 3.70 1,500 3,830 -0.1
21/07/2010
3.76
 411,180 3.82 3.85 3.76 1,020 0 0.0
20/07/2010
3.82
 576,680 3.87 3.88 3.82 70 8,100 -0.2
19/07/2010
3.87
 593,260 3.84 3.90 3.82 12,140 0 0.3
16/07/2010
3.84
 310,030 3.85 3.88 3.84 12,190 0 0.3
15/07/2010
3.85
 316,870 3.88 3.93 3.85 10,000 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |