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)
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
25/08/2009
4.47
 924,880 4.51 4.61 4.39 0 31,330 0
24/08/2009
4.51
 1,132,200 4.68 4.68 4.48 69,100 13,880 0
21/08/2009
4.68
 1,526,630 4.71 4.95 4.48 5,100 200 0
20/08/2009
4.71
 2,817,140 4.50 4.71 4.62 18,300 2,100 0
19/08/2009
4.50
 292,130 4.29 4.50 4.50 0 0 0
18/08/2009
4.29
 1,499,370 4.09 4.29 4.11 6,900 7,910 0
17/08/2009
4.09
 805,550 4.03 4.14 4.00 156,000 12,100 0
14/08/2009
4.03
 870,590 4.17 4.18 4.01 66,010 5,000 0
13/08/2009
4.17
 1,275,590 3.98 4.17 4.14 0 3,400 0
12/08/2009
3.98
 1,240,780 3.79 3.98 3.87 19,000 0 0
11/08/2009
3.79
 362,810 3.79 3.81 3.75 35,500 1,500 0
10/08/2009
3.79
 689,940 3.67 3.84 3.68 0 2,900 0
07/08/2009
3.67
 355,000 3.64 3.73 3.62 1,660 0 0
06/08/2009
3.64
 539,960 3.67 3.73 3.64 10,890 100 0
05/08/2009
3.67
 409,180 3.73 3.73 3.64 0 0 0
04/08/2009
3.73
 465,900 3.62 3.73 3.64 148,000 14,730 0
03/08/2009
3.62
 702,280 3.58 3.73 3.53 82,000 500 0
31/07/2009
3.58
 635,450 3.42 3.58 3.43 301,410 500 0
30/07/2009
3.42
 490,900 3.42 3.42 3.26 184,000 75,000 0
29/07/2009
3.42
 428,430 3.43 3.58 3.37 65,530 7,400 0
28/07/2009
3.43
 1,155,960 3.37 3.53 3.31 126,160 0 0
27/07/2009
3.37
 666,660 3.22 3.37 3.28 38,670 0 0
24/07/2009
3.22
 181,110 3.08 3.22 3.22 14,890 0 0
23/07/2009
3.08
 212,240 2.94 3.08 2.94 114,750 100 0
22/07/2009
2.94
 124,060 2.92 3.00 2.94 47,260 0 0
21/07/2009
2.92
 142,870 2.89 3.01 2.89 38,500 0 0
20/07/2009
2.89
 191,310 3.00 3.00 2.86 26,830 480 0
17/07/2009
3.00
 102,520 3.06 3.06 2.97 0 0 0
16/07/2009
3.06
 180,080 2.97 3.11 2.97 480 0 0
15/07/2009
2.97
 188,090 2.89 3.00 2.90 100 0 0
14/07/2009
2.89
 293,850 2.97 3.00 2.83 5,000 8,090 0
13/07/2009
2.97
 177,420 3.11 3.11 2.97 0 0 0
10/07/2009
3.11
 238,680 3.23 3.23 3.08 0 2,770 0
09/07/2009
3.23
 357,300 3.23 3.34 3.18 0 0 0
08/07/2009
3.23
 654,980 3.09 3.23 3.18 0 14,220 0
07/07/2009
3.09
 24,850 2.95 3.09 3.09 0 0 0
06/07/2009
2.95
 39,390 2.81 2.95 2.95 0 0 0
03/07/2009
2.81
 223,060 2.83 2.83 2.69 2,800 10,000 0
02/07/2009
2.83
 320,360 2.83 2.87 2.69 5,000 0 0
01/07/2009
2.83
 121,270 2.97 2.97 2.83 4,500 0 0
30/06/2009
2.97
 335,490 3.12 3.12 2.97 0 33,000 0
29/06/2009
3.12
 194,920 3.20 3.20 3.12 5,900 5,000 0
26/06/2009
3.20
 143,580 3.22 3.28 3.14 1,500 0 0
25/06/2009
3.22
 252,620 3.31 3.36 3.17 22,130 0 0
24/06/2009
3.31
 495,360 3.15 3.31 3.12 0 37,420 0
23/06/2009
3.15
 61,540 3.31 3.31 3.15 100 0 0
22/06/2009
3.31
 190,740 3.48 3.48 3.31 10 0 0
19/06/2009
3.48
 645,180 3.39 3.54 3.23 0 76,500 0
18/06/2009
3.39
 639,840 3.34 3.43 3.28 10,700 18,060 0
17/06/2009
3.34
 106,020 3.51 3.51 3.34 0 10,580 0
16/06/2009
3.51
 57,670 3.68 3.68 3.51 0 0 0
15/06/2009
3.68
 152,940 3.87 3.87 3.68 14,880 5,800 0
12/06/2009
3.87
 792,780 4.07 4.11 3.87 600 26,000 0
11/06/2009
4.07
 1,206,580 4.00 4.12 3.81 81,500 32,000 0
10/06/2009
4.00
 202,700 4.20 4.20 4.00 0 5,400 0
09/06/2009
4.20
 1,224,830 4.20 4.25 4.06 150,100 32,750 0
08/06/2009
4.20
 762,580 4.01 4.20 4.14 130 11,060 0
05/06/2009
4.01
 754,830 3.82 4.01 3.98 11,470 0 0
04/06/2009
3.82
 1,241,960 3.65 3.82 3.75 3,680 1,000 0
03/06/2009
3.65
 408,340 3.48 3.65 3.65 6,810 0 0
02/06/2009
3.48
 42,730 3.33 3.48 3.48 0 2,260 0
01/06/2009
3.33
 260,880 3.17 3.33 3.28 103,000 0 0
29/05/2009
3.17
 682,420 3.26 3.28 3.11 21,000 30 0
28/05/2009
3.26
 341,970 3.42 3.42 3.26 28,910 0 0
27/05/2009
3.42
 862,260 3.45 3.59 3.39 0 7,250 0
26/05/2009
3.45
 1,035,040 3.51 3.64 3.36 115,500 15,250 0
25/05/2009
3.51
 859,400 3.37 3.53 3.36 250 0 0
22/05/2009
3.37
 413,440 3.54 3.54 3.37 0 29,200 0
21/05/2009
3.54
 556,550 3.39 3.54 3.51 29,590 0 0
20/05/2009
3.39
 151,240 3.23 3.39 3.39 0 0 0
19/05/2009
3.23
 388,260 3.09 3.23 3.23 24,220 0 0
18/05/2009
3.09
 891,730 2.95 3.09 2.94 214,450 1,500 0

Chính sách bảo mật | Điều khoản sử dụng |