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

48.90
-0.10
(-0.20%)
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
(2026-05-13) 		2 4.26% 21,956,100 -12,928 0
46.50
52
48.90
2 tháng
(2026-04-13) 		1 2.08% 38,709,500 -14,128 0
46
52
48.90
3 tháng
(2026-03-16) 		10.10 25.96% 68,261,700 -14,428 -0.0
38.90
52
48.90
6 tháng
(2025-12-15) 		19.59 66.62% 197,770,700 -20,728 -0.2
29.36
52
48.90
12 tháng
(2025-06-17) 		25.36 107.23% 442,956,700 -46,328 -1.2
23.15
52
48.90
24 tháng
(2024-06-24) 		22.45 84.55% 629,737,700 -128,753 -3.3
16.45
52
48.90
36 tháng
(2023-06-28) 		31.98 187.84% 819,953,800 -725,033 -19.3
16.45
52
48.90
60 tháng
(2021-07-08) 		36.44 290.01% 1,469,940,400 -2,550,409 -197.5
7.65
52
48.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/07/2010
3.90
 562,620 3.95 3.95 3.88 1,500 3,830 -0.1
21/07/2010
3.95
 411,180 4.01 4.05 3.95 1,020 0 0.0
20/07/2010
4.01
 576,680 4.06 4.08 4.01 70 8,100 -0.2
19/07/2010
4.06
 593,260 4.03 4.10 4.01 12,140 0 0.3
16/07/2010
4.03
 310,030 4.05 4.08 4.03 12,190 0 0.3
15/07/2010
4.05
 316,870 4.08 4.13 4.05 10,000 0 0.2
14/07/2010
4.08
 508,370 4.16 4.24 4.08 40,000 0 1.0
13/07/2010
4.16
 1,308,270 3.96 4.16 4.00 11,470 2,000 0.2
12/07/2010
3.96
 218,380 3.90 3.98 3.88 0 7,000 -0.2
09/07/2010
3.90
 379,550 3.87 3.92 3.87 500 18,460 -0.4
08/07/2010
3.87
 520,940 3.87 3.98 3.83 0 8,040 -0.2
07/07/2010
3.87
 337,220 3.87 3.96 3.85 0 3,260 -0.1
06/07/2010
3.87
 710,020 3.98 3.98 3.87 1,000 0 0.0
05/07/2010
3.98
 216,800 4.00 4.08 3.98 32,140 15,000 0.4
02/07/2010
4.00
 488,970 4.03 4.06 3.96 0 4,410 -0.1
01/07/2010
4.03
 262,700 4.18 4.18 4.03 0 0 0
30/06/2010
4.18
 709,670 4.19 4.19 4.01 12,500 0 0.3
29/06/2010
4.19
 479,610 4.16 4.24 4.13 100 0 0.0
28/06/2010
4.16
 682,870 4.13 4.16 4.00 2,000 150,600 -3.7
25/06/2010
4.13
 901,030 4.34 4.34 4.13 7,360 14,550 -0.2
24/06/2010
4.34
 2,518,160 4.16 4.36 4.16 10,000 8,090 0.1
23/06/2010
4.16
 620,890 4.05 4.16 3.95 1,000 0 0.0
22/06/2010
4.05
 1,003,780 4.05 4.16 4.05 174,070 500 4.3
21/06/2010
4.05
 1,182,270 3.87 4.05 3.88 4,090 2,670 0.0
18/06/2010
3.87
 387,450 3.85 3.92 3.83 7,570 0 0.2
17/06/2010
3.85
 314,090 3.92 3.92 3.85 9,850 0 0.2
16/06/2010
3.92
 403,760 3.87 3.95 3.90 0 3,000 -0.1
15/06/2010
3.87
 261,840 3.90 3.90 3.85 0 9,390 -0.2
14/06/2010
3.90
 1,014,190 3.72 3.90 3.75 0 10,520 -0.2
11/06/2010
3.72
 278,870 3.67 3.79 3.72 130,146 130,146 0
10/06/2010
3.67
 335,680 3.69 3.70 3.62 3,000 0 0.1
09/06/2010
3.69
 216,180 3.70 3.79 3.69 3,020 11,740 -0.2
08/06/2010
3.70
 359,440 3.67 3.74 3.61 4,520 11,160 -0.1
07/06/2010
3.67
 427,910 3.83 3.83 3.65 1,500 18,190 -0.4
04/06/2010
3.83
 275,900 3.90 3.90 3.82 500 54,460 -1.3
03/06/2010
3.90
 368,650 3.90 3.96 3.90 0 0 0
02/06/2010
3.90
 296,950 3.85 3.92 3.79 0 14,430 -0.3
01/06/2010
3.85
 237,770 3.87 3.88 3.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |