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)
15/04/2010
4.42
 2,490,500 4.22 4.42 4.23 63,430 38,000 0.7
14/04/2010
4.22
 647,370 4.14 4.22 4.09 150,000 220 4.0
13/04/2010
4.14
 494,760 4.22 4.28 4.14 1,000 0 0.0
12/04/2010
4.22
 532,500 4.29 4.36 4.22 0 0 0
09/04/2010
4.29
 940,130 4.29 4.36 4.28 4,780 7,500 -0.1
08/04/2010
4.29
 1,496,110 4.15 4.29 4.18 226,690 7,000 6.0
07/04/2010
4.15
 337,390 4.17 4.22 4.11 0 0 0
06/04/2010
4.17
 627,900 4.22 4.26 4.17 22,830 2,610 0.5
05/04/2010
4.22
 597,990 4.17 4.23 4.17 30,560 1,000 0.8
02/04/2010
4.17
 925,860 3.98 4.17 3.97 47,710 0 1.2
01/04/2010
3.98
 381,060 3.93 4.03 3.86 24,620 100 0.6
31/03/2010
3.93
 360,150 3.95 4.00 3.92 4,130 0 0.1
30/03/2010
3.95
 301,630 4.06 4.09 3.95 2,500 0 0.1
29/03/2010
4.06
 378,220 3.98 4.11 4.00 7,150 200 0.2
26/03/2010
3.98
 520,170 4.03 4.09 3.93 0 0 0
25/03/2010
4.03
 616,780 4.17 4.17 4.01 3,000 12,000 -0.2
24/03/2010
4.17
 787,530 4.07 4.20 4.07 3,210 0 0.1
23/03/2010
4.07
 658,250 4.14 4.20 4.07 1,200 0 0.0
22/03/2010
4.14
 477,980 4.22 4.25 4.14 0 4,250 -0.1
19/03/2010
4.22
 711,150 4.31 4.31 4.20 10,710 1,000 0.3
18/03/2010
4.31
 874,110 4.15 4.31 4.17 6,000 3,110 0.1
17/03/2010
4.15
 1,340,230 4.06 4.26 4.09 0 4,020 -0.1
16/03/2010
4.06
 1,100,040 4.26 4.26 4.06 10,500 0 0.3
15/03/2010
4.26
 1,046,430 4.22 4.29 4.18 5,000 0 0.1
12/03/2010
4.22
 743,630 4.23 4.28 4.20 7,490 20 0.2
11/03/2010
4.23
 891,020 4.39 4.39 4.22 1,000 100 0.0
10/03/2010
4.39
 1,059,480 4.37 4.53 4.26 54,560 9,440 1.3
09/03/2010
4.37
 1,627,900 4.17 4.37 4.14 437,940 30,000 11.2
08/03/2010
4.17
 1,852,980 3.98 4.17 4.01 247,200 0 6.5
05/03/2010
3.98
 1,179,580 4.00 4.07 3.92 130,300 20,000 2.8
04/03/2010
4.00
 750,600 3.81 4.00 3.95 2,000 3,000 -0.0
03/03/2010
3.81
 1,503,290 3.64 3.81 3.70 0 15,000 -0.4
02/03/2010
3.64
 465,840 3.59 3.70 3.56 97,760 18,000 1.8
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

Chính sách bảo mật | Điều khoản sử dụng |