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)
15/12/2008
2.22
 147,710 2.11 2.22 2.07 6,800 800 0
12/12/2008
2.11
 128,380 2.02 2.11 2.08 8,100 0 0
11/12/2008
2.02
 75,340 1.99 2.04 1.99 0 30 0
10/12/2008
1.99
 49,540 2.05 2.05 1.98 0 0 0
09/12/2008
2.05
 101,560 1.96 2.05 1.96 16,900 0 0
08/12/2008
1.96
 85,110 2.05 2.05 1.96 0 0 0
05/12/2008
2.05
 85,630 2.13 2.13 2.04 1,000 0 0
04/12/2008
2.13
 206,840 2.04 2.13 2.07 0 0 0
03/12/2008
2.04
 76,070 1.96 2.04 1.96 0 0 0
02/12/2008
1.96
 128,040 2.07 2.07 1.96 100 50,000 0
01/12/2008
2.07
 117,450 2.10 2.13 2.02 0 53,960 0
28/11/2008
2.10
 325,370 2.01 2.10 2.07 0 208,430 0
27/11/2008
2.01
 131,140 2.11 2.11 2.01 0 57,190 0
26/11/2008
2.11
 133,080 2.22 2.22 2.11 19,900 55,000 0
25/11/2008
2.22
 204,690 2.17 2.22 2.19 120,010 122,140 0
24/11/2008
2.17
 291,340 2.26 2.27 2.16 2,000 236,690 0
21/11/2008
2.26
 155,910 2.38 2.38 2.26 0 101,670 0
20/11/2008
2.38
 74,100 2.47 2.47 2.36 1,230 13,560 0
19/11/2008
2.47
 88,130 2.45 2.50 2.45 0 42,000 0
18/11/2008
2.45
 82,610 2.54 2.54 2.44 0 41,650 0
17/11/2008
2.54
 74,550 2.60 2.60 2.51 500 40,000 0
14/11/2008
2.60
 133,870 2.57 2.66 2.58 0 100,000 0
13/11/2008
2.57
 114,080 2.57 2.66 2.47 0 31,000 0
12/11/2008
2.57
 83,880 2.70 2.70 2.57 0 31,100 0
11/11/2008
2.70
 223,760 2.84 2.84 2.70 3,000 25,770 0
10/11/2008
2.84
 101,150 2.97 2.97 2.84 0 28,010 0
07/11/2008
2.97
 72,920 3.12 3.12 2.97 0 0 0
06/11/2008
3.12
 424,250 2.97 3.12 2.82 0 0 0
05/11/2008
2.97
 28,220 2.84 2.97 2.97 0 0 0
04/11/2008
2.84
 114,940 2.70 2.84 2.66 0 0 0
03/11/2008
2.70
 115,570 2.70 2.75 2.61 0 0 0
31/10/2008
2.70
 100,320 2.58 2.70 2.61 1,570 0 0
30/10/2008
2.58
 105,730 2.50 2.58 2.41 10,100 100 0
29/10/2008
2.50
 171,960 2.38 2.50 2.36 7,000 0 0
28/10/2008
2.38
 75,620 2.50 2.50 2.38 0 2,340 0
27/10/2008
2.50
 15,430 2.61 2.61 2.50 0 0 0
24/10/2008
2.61
 95,000 2.75 2.75 2.61 1,000 26,730 0
23/10/2008
2.75
 100,540 2.88 2.88 2.75 0 6,840 0
22/10/2008
2.88
 38,290 2.92 2.92 2.81 0 0 0
21/10/2008
2.92
 84,620 2.81 2.94 2.87 3,000 790 0
20/10/2008
2.81
 98,410 2.94 2.94 2.81 0 11,210 0
17/10/2008
2.94
 79,780 2.88 2.95 2.88 2,000 1,930 0
16/10/2008
2.88
 97,910 2.98 2.98 2.84 2,000 0 0
15/10/2008
2.98
 267,270 2.85 2.98 2.85 5,600 146,710 0
14/10/2008
2.85
 16,010 2.72 2.85 2.85 0 15,910 0
13/10/2008
2.72
 118,560 2.84 2.95 2.70 0 1,230 0
10/10/2008
2.84
 68,460 2.98 2.98 2.84 10,000 9,260 0
09/10/2008
2.98
 249,490 3.13 3.25 2.98 0 31,050 0
08/10/2008
3.13
 55,610 3.29 3.29 3.13 1,000 10,000 0
07/10/2008
3.29
 8,220 3.46 3.46 3.29 0 0 0
06/10/2008
3.46
 88,190 3.63 3.63 3.46 5,000 0 0
03/10/2008
3.63
 66,230 3.59 3.68 3.59 2,000 0 0
02/10/2008
3.59
 145,080 3.43 3.59 3.47 4,310 0 0
01/10/2008
3.43
 249,910 3.59 3.75 3.43 10,690 0 0
30/09/2008
3.59
 4,390 3.77 3.77 3.59 0 0 0
29/09/2008
3.77
 219,920 3.96 3.96 3.77 21,600 0 0
26/09/2008
3.96
 193,760 3.80 3.97 3.77 30,120 1,590 0
25/09/2008
3.80
 174,120 3.62 3.80 3.54 43,150 10 0
24/09/2008
3.62
 174,560 3.47 3.62 3.38 7,550 28,170 0
23/09/2008
3.47
 394,900 3.63 3.81 3.47 600 64,000 0
22/09/2008
3.63
 4,120 3.47 3.63 3.63 0 0 0
19/09/2008
3.47
 231,130 3.31 3.47 3.31 0 62,550 0
18/09/2008
3.31
 20,160 3.47 3.47 3.31 11,310 19,660 0
17/09/2008
3.47
 36,390 3.65 3.65 3.47 5,510 4,790 0
16/09/2008
3.65
 103,760 3.84 3.84 3.65 0 9,010 0
15/09/2008
3.84
 349,010 4.00 4.19 3.81 0 29,540 0
12/09/2008
4.00
 29,120 4.21 4.21 4.00 0 0 0
11/09/2008
4.21
 175,870 4.43 4.43 4.21 500 4,360 0
10/09/2008
4.43
 123,040 4.65 4.65 4.43 1,500 12,160 0
09/09/2008
4.65
 318,430 4.65 4.87 4.65 10,500 0 0
08/09/2008
4.65
 471,710 4.43 4.65 4.21 0 4,560 0
05/09/2008
4.43
 411,450 4.65 4.73 4.43 200 0 0
04/09/2008
4.65
 391,830 4.76 4.76 4.52 1,100 2,000 0
03/09/2008
4.76
 118,510 4.53 4.76 4.76 200 11,340 0
29/08/2008
4.53
 94,130 4.77 4.77 4.53 2,500 0 0
28/08/2008
4.77
 96,570 5.02 5.02 4.77 1,400 0 0
27/08/2008
5.02
 638,240 4.78 5.02 4.92 10,080 6,250 0
26/08/2008
4.78
 41,970 4.56 4.78 4.78 20,660 0 0
25/08/2008
4.56
 231,470 4.36 4.56 4.52 0 1,000 0
22/08/2008
4.36
 350,960 4.19 4.40 4.24 200 5,000 0
21/08/2008
4.19
 478,380 4.00 4.19 3.82 3,000 5,000 0
20/08/2008
4.00
 466,480 4.21 4.21 4.00 5,580 2,450 0
19/08/2008
4.21
 905,410 4.09 4.28 4.00 266,350 16,450 0
18/08/2008
4.09
 110,170 3.90 4.09 4.09 55,440 0 0
15/08/2008
3.90
 69,840 3.80 3.90 3.90 0 0 0
14/08/2008
3.80
 417,610 3.69 3.80 3.77 109,730 500 0
13/08/2008
3.69
 680,960 3.59 3.69 3.49 320,500 0 0
12/08/2008
3.59
 433,370 3.65 3.75 3.54 6,580 0 0
11/08/2008
3.65
 288,890 3.54 3.65 3.63 0 0 0
08/08/2008
3.54
 234,170 3.46 3.54 3.43 0 0 0
07/08/2008
3.46
 308,570 3.37 3.46 3.40 0 0 0
06/08/2008
3.37
 919,370 3.46 3.56 3.35 5,250 20,020 0
05/08/2008
3.46
 282,170 3.56 3.56 3.46 249,900 0 0
04/08/2008
3.56
 652,690 3.66 3.66 3.56 384,000 15,600 0
01/08/2008
3.66
 97,010 3.56 3.66 3.66 19,240 0 0
31/07/2008
3.56
 699,310 3.46 3.56 3.41 128,900 13,000 0
30/07/2008
3.46
 758,460 3.37 3.46 3.37 129,630 500 0
29/07/2008
3.37
 500,620 3.28 3.37 3.37 55,180 451,450 0
28/07/2008
3.28
 344,550 3.19 3.28 3.28 0 300,000 0
25/07/2008
3.19
 375,270 3.10 3.19 3.13 13,000 0 0

Chính sách bảo mật | Điều khoản sử dụng |