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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |