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

37.20
1.70
(4.79%)
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
(2026-06-29) 		-16.40 -31.61% 9,783,700 -10,412 0
34.80
53.33
35.50
2 tháng
(2026-05-29) 		-11.31 -24.16% 29,076,200 -10,512 0
34.80
53.52
35.50
3 tháng
(2026-04-29) 		-9.07 -20.35% 54,866,200 -23,440 0
34.80
53.52
35.50
6 tháng
(2026-01-29) 		5.02 16.48% 159,703,000 -25,340 -0.0
30.48
53.52
35.50
12 tháng
(2025-08-04) 		1.44 4.23% 408,067,900 -53,140 -1.0
27.59
53.52
35.50
24 tháng
(2024-08-07) 		11.57 48.37% 615,323,100 -124,765 -2.8
15.67
53.52
35.50
36 tháng
(2023-08-14) 		9.51 36.59% 817,915,600 -626,845 -16.2
15.67
53.52
35.50
60 tháng
(2021-08-23) 		22.95 182.94% 1,392,439,000 -3,655,321 -219.8
7.29
53.52
35.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/09/2009
4.52
 2,309,120 4.31 4.52 4.42 6,720 74,770 0
23/09/2009
4.31
 1,300,310 4.12 4.31 4.25 0 8,500 0
22/09/2009
4.12
 703,110 4.10 4.12 4.04 0 1,070 0
21/09/2009
4.10
 565,190 4.13 4.22 4.10 0 13,020 0
18/09/2009
4.13
 394,230 4.15 4.16 4.09 3,000 0 0
17/09/2009
4.15
 303,730 4.16 4.21 4.09 0 2,810 0
16/09/2009
4.16
 923,330 4.09 4.28 4.06 2,500 8,750 0
15/09/2009
4.09
 492,260 4.15 4.16 4.03 6,100 6,150 0
14/09/2009
4.15
 473,750 4.16 4.22 4.13 0 11,240 0
11/09/2009
4.16
 694,380 4.19 4.22 4.16 100 1,500 0
10/09/2009
4.19
 389,060 4.25 4.25 4.12 6,600 1,050 0
09/09/2009
4.25
 609,470 4.24 4.39 4.25 0 50 0
08/09/2009
4.24
 654,890 4.04 4.24 4.09 12,740 20,000 0
07/09/2009
4.04
 792,280 4.16 4.16 3.97 1,000 99,360 0
04/09/2009
4.16
 884,910 4.30 4.39 4.13 1,400 0 0
03/09/2009
4.30
 583,830 4.43 4.43 4.28 0 3,940 0
02/09/2009
4.43
 0 4.43 4.43 4.43 0 0 0
01/09/2009
4.43
 680,930 4.61 4.61 4.42 7,640 300 0
31/08/2009
4.61
 973,140 4.58 4.68 4.53 450 135,890 0
28/08/2009
4.58
 889,130 4.58 4.59 4.46 700 98,330 0
27/08/2009
4.58
 1,265,560 4.46 4.61 4.46 19,000 300,000 0
26/08/2009
4.46
 1,402,640 4.25 4.46 4.22 0 11,990 0
25/08/2009
4.25
 924,880 4.30 4.39 4.18 0 31,330 0
24/08/2009
4.30
 1,132,200 4.46 4.46 4.27 69,100 13,880 0
21/08/2009
4.46
 1,526,630 4.49 4.71 4.27 5,100 200 0
20/08/2009
4.49
 2,817,140 4.28 4.49 4.40 18,300 2,100 0
19/08/2009
4.28
 292,130 4.09 4.28 4.28 0 0 0
18/08/2009
4.09
 1,499,370 3.90 4.09 3.91 6,900 7,910 0
17/08/2009
3.90
 805,550 3.84 3.94 3.81 156,000 12,100 0
14/08/2009
3.84
 870,590 3.97 3.98 3.82 66,010 5,000 0
13/08/2009
3.97
 1,275,590 3.79 3.97 3.94 0 3,400 0
12/08/2009
3.79
 1,240,780 3.61 3.79 3.69 19,000 0 0
11/08/2009
3.61
 362,810 3.61 3.63 3.57 35,500 1,500 0
10/08/2009
3.61
 689,940 3.49 3.66 3.51 0 2,900 0
07/08/2009
3.49
 355,000 3.46 3.55 3.45 1,660 0 0
06/08/2009
3.46
 539,960 3.49 3.55 3.46 10,890 100 0
05/08/2009
3.49
 409,180 3.55 3.55 3.46 0 0 0
04/08/2009
3.55
 465,900 3.45 3.55 3.46 148,000 14,730 0
03/08/2009
3.45
 702,280 3.40 3.55 3.36 82,000 500 0
31/07/2009
3.40
 635,450 3.26 3.40 3.27 301,410 500 0
30/07/2009
3.26
 490,900 3.26 3.26 3.11 184,000 75,000 0
29/07/2009
3.26
 428,430 3.27 3.40 3.21 65,530 7,400 0
28/07/2009
3.27
 1,155,960 3.21 3.36 3.15 126,160 0 0
27/07/2009
3.21
 666,660 3.06 3.21 3.12 38,670 0 0
24/07/2009
3.06
 181,110 2.93 3.06 3.06 14,890 0 0
23/07/2009
2.93
 212,240 2.80 2.93 2.80 114,750 100 0
22/07/2009
2.80
 124,060 2.78 2.85 2.80 47,260 0 0
21/07/2009
2.78
 142,870 2.75 2.87 2.75 38,500 0 0
20/07/2009
2.75
 191,310 2.85 2.85 2.72 26,830 480 0
17/07/2009
2.85
 102,520 2.91 2.91 2.83 0 0 0
16/07/2009
2.91
 180,080 2.83 2.96 2.83 480 0 0
15/07/2009
2.83
 188,090 2.75 2.85 2.77 100 0 0
14/07/2009
2.75
 293,850 2.83 2.85 2.69 5,000 8,090 0
13/07/2009
2.83
 177,420 2.96 2.96 2.83 0 0 0
10/07/2009
2.96
 238,680 3.08 3.08 2.93 0 2,770 0
09/07/2009
3.08
 357,300 3.08 3.18 3.03 0 0 0
08/07/2009
3.08
 654,980 2.94 3.08 3.03 0 14,220 0
07/07/2009
2.94
 24,850 2.81 2.94 2.94 0 0 0
06/07/2009
2.81
 39,390 2.68 2.81 2.81 0 0 0
03/07/2009
2.68
 223,060 2.69 2.69 2.56 2,800 10,000 0
02/07/2009
2.69
 320,360 2.69 2.74 2.56 5,000 0 0
01/07/2009
2.69
 121,270 2.83 2.83 2.69 4,500 0 0
30/06/2009
2.83
 335,490 2.97 2.97 2.83 0 33,000 0
29/06/2009
2.97
 194,920 3.05 3.05 2.97 5,900 5,000 0
26/06/2009
3.05
 143,580 3.06 3.12 2.99 1,500 0 0
25/06/2009
3.06
 252,620 3.15 3.20 3.02 22,130 0 0
24/06/2009
3.15
 495,360 3.00 3.15 2.97 0 37,420 0
23/06/2009
3.00
 61,540 3.15 3.15 3.00 100 0 0
22/06/2009
3.15
 190,740 3.32 3.32 3.15 10 0 0
19/06/2009
3.32
 645,180 3.23 3.38 3.08 0 76,500 0
18/06/2009
3.23
 639,840 3.18 3.27 3.12 10,700 18,060 0
17/06/2009
3.18
 106,020 3.35 3.35 3.18 0 10,580 0
16/06/2009
3.35
 57,670 3.51 3.51 3.35 0 0 0
15/06/2009
3.51
 152,940 3.69 3.69 3.51 14,880 5,800 0
12/06/2009
3.69
 792,780 3.88 3.91 3.69 600 26,000 0
11/06/2009
3.88
 1,206,580 3.81 3.93 3.63 81,500 32,000 0
10/06/2009
3.81
 202,700 4.00 4.00 3.81 0 5,400 0
09/06/2009
4.00
 1,224,830 4.00 4.04 3.87 150,100 32,750 0
08/06/2009
4.00
 762,580 3.82 4.00 3.94 130 11,060 0
05/06/2009
3.82
 754,830 3.64 3.82 3.79 11,470 0 0
04/06/2009
3.64
 1,241,960 3.48 3.64 3.57 3,680 1,000 0
03/06/2009
3.48
 408,340 3.32 3.48 3.48 6,810 0 0
02/06/2009
3.32
 42,730 3.17 3.32 3.32 0 2,260 0
01/06/2009
3.17
 260,880 3.02 3.17 3.12 103,000 0 0
29/05/2009
3.02
 682,420 3.11 3.12 2.96 21,000 30 0
28/05/2009
3.11
 341,970 3.26 3.26 3.11 28,910 0 0
27/05/2009
3.26
 862,260 3.29 3.42 3.23 0 7,250 0
26/05/2009
3.29
 1,035,040 3.35 3.46 3.20 115,500 15,250 0
25/05/2009
3.35
 859,400 3.21 3.36 3.20 250 0 0
22/05/2009
3.21
 413,440 3.38 3.38 3.21 0 29,200 0
21/05/2009
3.38
 556,550 3.23 3.38 3.35 29,590 0 0
20/05/2009
3.23
 151,240 3.08 3.23 3.23 0 0 0
19/05/2009
3.08
 388,260 2.94 3.08 3.08 24,220 0 0
18/05/2009
2.94
 891,730 2.81 2.94 2.80 214,450 1,500 0
15/05/2009
2.81
 587,800 2.68 2.81 2.71 121,700 2,000 0
14/05/2009
2.68
 276,100 2.75 2.75 2.62 113,000 0 0
13/05/2009
2.75
 417,420 2.71 2.83 2.68 148,110 0 0
12/05/2009
2.71
 506,410 2.59 2.71 2.53 135,560 0 0
11/05/2009
2.59
 372,170 2.53 2.60 2.53 167,040 0 0
08/05/2009
2.53
 266,340 2.60 2.62 2.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |