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)
01/03/2010
3.59
 317,830 3.56 3.64 3.56 1,450 0 0.0
26/02/2010
3.56
 230,270 3.53 3.59 3.51 3,000 33,960 -0.7
25/02/2010
3.53
 260,600 3.56 3.65 3.53 0 48,820 -1.1
24/02/2010
3.56
 200,080 3.56 3.58 3.48 16,000 32,250 -0.4
23/02/2010
3.56
 266,940 3.67 3.67 3.53 0 7,930 -0.2
22/02/2010
3.67
 237,840 3.59 3.72 3.61 0 17,000 -0.4
12/02/2010
3.59
 248,910 3.54 3.68 3.56 3,000 0 0.1
11/02/2010
3.54
 261,020 3.50 3.59 3.43 1,000 0 0.0
10/02/2010
3.50
 170,740 3.45 3.51 3.45 0 0 0
09/02/2010
3.45
 316,970 3.61 3.61 3.45 19,000 0 0.4
08/02/2010
3.61
 313,700 3.61 3.62 3.50 7,010 12,770 -0.1
05/02/2010
3.61
 1,569,400 3.48 3.65 3.50 0 20,000 -0.5
04/02/2010
3.48
 555,900 3.33 3.48 3.34 10,000 2,000 0.2
03/02/2010
3.33
 499,840 3.25 3.36 3.25 1,610 10,000 -0.2
02/02/2010
3.25
 199,230 3.26 3.29 3.25 5,680 52,490 -1.0
01/02/2010
3.26
 140,590 3.23 3.31 3.20 3,000 0 0.1
29/01/2010
3.23
 164,070 3.22 3.28 3.18 5,000 30 0.1
28/01/2010
3.22
 177,410 3.28 3.28 3.20 0 0 0
27/01/2010
3.28
 502,180 3.39 3.43 3.23 550 1,000 -0.0
26/01/2010
3.39
 279,110 3.23 3.39 3.28 1,000 0 0.0
25/01/2010
3.23
 175,210 3.15 3.23 3.12 0 0 0
22/01/2010
3.15
 301,200 3.12 3.23 3.04 3,000 500 0.1
21/01/2010
3.12
 446,870 3.28 3.33 3.12 14,060 0 0.3
20/01/2010
3.28
 320,370 3.42 3.47 3.26 740 0 0.0
19/01/2010
3.42
 397,160 3.42 3.48 3.36 16,500 0 0.4
18/01/2010
3.42
 613,600 3.59 3.59 3.42 21,220 11,300 0.2
15/01/2010
3.59
 455,950 3.75 3.75 3.58 10,820 0 0.3
14/01/2010
3.75
 260,200 3.79 3.86 3.75 10 0 0.0
13/01/2010
3.79
 390,420 3.67 3.79 3.51 17,980 0 0.4
12/01/2010
3.67
 633,460 3.79 3.90 3.67 23,280 16,000 0.2
11/01/2010
3.79
 1,152,550 3.62 3.79 3.70 12,840 17,650 -0.1
08/01/2010
3.62
 609,540 3.81 3.95 3.62 12,000 2,840 0.2
07/01/2010
3.81
 714,740 3.81 3.87 3.75 14,820 0 0.4
06/01/2010
3.81
 443,740 3.87 3.92 3.78 20,700 0 0.5
05/01/2010
3.87
 669,170 3.76 3.95 3.78 18,000 0 0.5
04/01/2010
3.76
 500,820 3.59 3.76 3.68 0 4,000 -0.1
31/12/2009
3.59
 653,010 3.62 3.72 3.59 16,000 2,900 0
30/12/2009
3.62
 554,540 3.56 3.70 3.56 0 0 0
29/12/2009
3.56
 401,430 3.59 3.67 3.54 200 0 0
28/12/2009
3.59
 878,220 3.61 3.76 3.56 8,780 0 0
25/12/2009
3.61
 132,820 3.43 3.61 3.61 23,220 0 0
24/12/2009
3.43
 572,590 3.28 3.43 3.20 5,930 890 0
23/12/2009
3.28
 299,100 3.25 3.36 3.20 0 7,360 0
22/12/2009
3.25
 705,740 3.12 3.28 3.14 20,010 0 0
21/12/2009
3.12
 242,660 2.98 3.12 3.09 100 2,300 0
18/12/2009
2.98
 872,310 2.84 2.98 2.89 134,100 589,480 0
17/12/2009
2.84
 374,890 2.95 2.97 2.81 0 216,000 0
16/12/2009
2.95
 372,950 3.09 3.09 2.95 0 190,000 0
15/12/2009
3.09
 222,570 3.17 3.17 3.04 0 114,600 0
14/12/2009
3.17
 636,250 3.09 3.18 2.97 200 342,000 0
11/12/2009
3.09
 280,990 3.25 3.25 3.09 12,500 5,150 0
10/12/2009
3.25
 297,070 3.40 3.48 3.25 0 0 0
09/12/2009
3.40
 358,670 3.58 3.58 3.40 670 142,560 0
08/12/2009
3.58
 161,840 3.64 3.64 3.51 0 19,000 0
07/12/2009
3.64
 166,520 3.64 3.67 3.58 2,000 44,000 0
04/12/2009
3.64
 142,860 3.65 3.68 3.59 100 7,580 0
03/12/2009
3.65
 281,960 3.72 3.75 3.54 200 0 0
02/12/2009
3.72
 252,830 3.90 3.90 3.72 200 6,180 0
01/12/2009
3.90
 292,220 3.82 4.00 3.89 41,000 0 0
30/11/2009
3.82
 245,350 3.67 3.82 3.67 50,470 0 0
27/11/2009
3.67
 525,530 3.68 3.86 3.51 6,090 0 0
26/11/2009
3.68
 192,820 3.87 3.87 3.68 26,890 200 0
25/11/2009
3.87
 415,940 4.07 4.07 3.87 7,960 66,920 0
24/11/2009
4.07
 389,740 4.15 4.22 4.04 3,110 500 0
23/11/2009
4.15
 419,670 4.37 4.37 4.15 20 30,100 0
20/11/2009
4.37
 1,073,530 4.25 4.45 4.07 0 2,010 0
19/11/2009
4.25
 333,180 4.15 4.28 4.07 0 1,000 0
18/11/2009
4.15
 223,020 4.14 4.15 4.06 42,800 10,930 0
17/11/2009
4.14
 327,080 4.14 4.18 4.07 84,420 0 0
16/11/2009
4.14
 399,050 4.17 4.29 4.14 0 3,880 0
13/11/2009
4.17
 211,030 4.15 4.18 4.03 500 21,000 0
12/11/2009
4.15
 408,610 4.00 4.18 4.01 3,010 5,100 0
11/11/2009
4.00
 343,730 3.87 4.00 3.86 15,370 0 0
10/11/2009
3.87
 425,120 3.98 4.12 3.79 660 0 0
09/11/2009
3.98
 342,240 4.18 4.18 3.98 10,400 0 0
06/11/2009
4.18
 264,660 4.26 4.43 4.18 1,100 3,000 0
05/11/2009
4.26
 367,440 4.06 4.26 4.06 0 1,320 0
04/11/2009
4.06
 403,290 4.18 4.29 4.01 1,000 1,500 0
03/11/2009
4.18
 301,860 4.40 4.40 4.18 42,810 1,000 0
02/11/2009
4.40
 240,660 4.62 4.62 4.40 3,000 29,460 0
30/10/2009
4.62
 303,130 4.61 4.76 4.59 50 22,000 0
29/10/2009
4.61
 420,500 4.84 4.84 4.61 0 10,000 0
28/10/2009
4.84
 506,080 4.67 4.84 4.67 7,240 0 0
27/10/2009
4.67
 685,800 4.90 4.90 4.67 30,600 2,000 0
26/10/2009
4.90
 938,990 4.98 5.07 4.84 29,400 5,000 0
23/10/2009
4.98
 1,231,880 5.11 5.15 4.98 118,020 42,730 0
22/10/2009
5.11
 635,550 5.18 5.20 5.06 3,000 5,410 0
21/10/2009
5.18
 1,386,230 5.09 5.20 5.03 95,640 1,000 0
20/10/2009
5.09
 1,224,490 4.96 5.11 4.96 109,880 1,000 0
19/10/2009
4.96
 603,220 5.07 5.09 4.96 76,500 4,000 0
16/10/2009
5.07
 1,739,170 5.07 5.23 4.96 333,530 47,000 0
15/10/2009
5.07
 1,424,330 4.84 5.07 4.98 503,000 1,600 0
14/10/2009
4.84
 940,840 4.73 4.84 4.68 122,400 0 0
13/10/2009
4.73
 1,027,800 4.95 4.95 4.73 0 0 0
12/10/2009
4.95
 1,655,710 4.73 4.96 4.71 1,000 10,250 0
09/10/2009
4.73
 848,960 4.81 4.84 4.71 8,040 0 0
08/10/2009
4.81
 738,510 4.82 4.90 4.65 220 3,300 0
07/10/2009
4.82
 637,760 4.61 4.82 4.65 62,000 150 0
06/10/2009
4.61
 856,390 4.53 4.62 4.45 3,430 1,600 0
05/10/2009
4.53
 873,830 4.59 4.68 4.37 11,200 0 0

Chính sách bảo mật | Điều khoản sử dụng |