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

31.85
0.50
(1.59%)
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
(2025-12-29) 		-3.04 -8.96% 40,443,900 -3,200 -0.1
30.90
36.50
31.35
2 tháng
(2025-11-28) 		-0.82 -2.60% 81,294,500 -5,900 -0.2
29.36
36.50
31.35
3 tháng
(2025-10-29) 		0.21 0.69% 106,797,400 -11,600 -0.4
28.96
36.50
31.35
6 tháng
(2025-07-31) 		-6.19 -16.70% 252,008,900 -27,800 -1.0
28.96
40.69
31.35
12 tháng
(2025-02-03) 		7.85 34.03% 368,983,700 -76,857 -2.2
16.45
40.69
31.35
24 tháng
(2024-02-07) 		6.32 25.71% 575,227,200 -172,105 -4.8
16.45
40.69
31.35
36 tháng
(2023-02-13) 		18.82 155.77% 747,339,900 -750,470 -22.4
12.08
40.69
31.35
60 tháng
(2021-02-22) 		21.95 245.40% 1,561,452,000 -6,995,181 -292.1
7.65
40.69
31.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/10/2009
4.59
 850,650 4.82 4.82 4.59 2,360 0 0
01/10/2009
4.82
 1,242,440 5.07 5.07 4.82 8,780 2,450 0
30/09/2009
5.07
 1,473,860 5.34 5.34 5.07 50 5,500 0
29/09/2009
5.34
 1,547,840 5.09 5.34 5.18 3,080 0 0
28/09/2009
5.09
 2,527,390 4.86 5.09 5.03 0 100 0
25/09/2009
4.86
 1,907,270 4.75 4.92 4.71 2,600 500 0
24/09/2009
4.75
 2,309,120 4.53 4.75 4.64 6,720 74,770 0
23/09/2009
4.53
 1,300,310 4.32 4.53 4.47 0 8,500 0
22/09/2009
4.32
 703,110 4.31 4.32 4.25 0 1,070 0
21/09/2009
4.31
 565,190 4.34 4.43 4.31 0 13,020 0
18/09/2009
4.34
 394,230 4.36 4.37 4.29 3,000 0 0
17/09/2009
4.36
 303,730 4.37 4.42 4.29 0 2,810 0
16/09/2009
4.37
 923,330 4.29 4.50 4.26 2,500 8,750 0
15/09/2009
4.29
 492,260 4.36 4.37 4.23 6,100 6,150 0
14/09/2009
4.36
 473,750 4.37 4.43 4.34 0 11,240 0
11/09/2009
4.37
 694,380 4.40 4.43 4.37 100 1,500 0
10/09/2009
4.40
 389,060 4.47 4.47 4.32 6,600 1,050 0
09/09/2009
4.47
 609,470 4.45 4.61 4.47 0 50 0
08/09/2009
4.45
 654,890 4.25 4.45 4.29 12,740 20,000 0
07/09/2009
4.25
 792,280 4.37 4.37 4.17 1,000 99,360 0
04/09/2009
4.37
 884,910 4.51 4.61 4.34 1,400 0 0
03/09/2009
4.51
 583,830 4.65 4.65 4.50 0 3,940 0
02/09/2009
4.65
 0 4.65 4.65 4.65 0 0 0
01/09/2009
4.65
 680,930 4.84 4.84 4.64 7,640 300 0
31/08/2009
4.84
 973,140 4.81 4.92 4.76 450 135,890 0
28/08/2009
4.81
 889,130 4.81 4.82 4.68 700 98,330 0
27/08/2009
4.81
 1,265,560 4.68 4.84 4.68 19,000 300,000 0
26/08/2009
4.68
 1,402,640 4.47 4.68 4.43 0 11,990 0

Chính sách bảo mật | Điều khoản sử dụng |