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)
06/02/2009
1.85
 57,700 1.82 1.85 1.82 1,000 0 0
05/02/2009
1.82
 87,430 1.91 1.91 1.82 2,480 0 0
04/02/2009
1.91
 44,190 1.92 1.93 1.89 890 200 0
03/02/2009
1.92
 64,420 1.98 1.98 1.91 18,500 0 0
02/02/2009
1.98
 33,030 2.04 2.04 1.98 0 0 0
23/01/2009
2.04
 41,210 2.02 2.07 2.02 10,300 25,000 0
22/01/2009
2.02
 37,410 1.99 2.04 2.01 0 15,000 0
21/01/2009
1.99
 45,330 2.02 2.02 1.99 0 3,490 0
20/01/2009
2.02
 34,370 2.04 2.04 2.01 450 0 0
19/01/2009
2.04
 43,110 2.05 2.05 2.04 2,000 640 0
16/01/2009
2.05
 52,210 2.04 2.07 2.04 5,770 0 0
15/01/2009
2.04
 33,470 2.07 2.07 2.04 0 0 0
14/01/2009
2.07
 51,700 2.05 2.08 2.05 0 0 0
13/01/2009
2.05
 80,890 2.08 2.10 2.04 2,000 2,000 0
12/01/2009
2.08
 36,230 2.11 2.11 2.08 0 0 0
09/01/2009
2.11
 18,740 2.13 2.14 2.11 0 0 0
08/01/2009
2.13
 33,080 2.19 2.19 2.13 0 0 0
07/01/2009
2.19
 104,010 2.14 2.22 2.16 5,000 10 0
06/01/2009
2.14
 79,210 2.11 2.16 2.11 0 20 0
05/01/2009
2.11
 25,160 2.11 2.11 2.07 0 20 0
02/01/2009
2.11
 45,330 2.10 2.14 2.10 0 0 0
31/12/2008
2.10
 60,460 2.16 2.16 2.10 0 0 0
30/12/2008
2.16
 105,740 2.11 2.19 2.11 26,010 0 0
29/12/2008
2.11
 77,820 2.14 2.16 2.11 20 0 0
26/12/2008
2.14
 54,130 2.11 2.16 2.08 2,020 0 0
25/12/2008
2.11
 43,500 2.14 2.19 2.10 20 0 0
24/12/2008
2.14
 47,470 2.19 2.19 2.13 30 0 0
23/12/2008
2.19
 164,430 2.27 2.27 2.17 2,570 0 0
22/12/2008
2.27
 258,030 2.17 2.27 2.22 0 0 0
19/12/2008
2.17
 209,690 2.07 2.17 2.07 1,000 20,750 0
18/12/2008
2.07
 82,110 2.11 2.13 2.04 0 0 0
17/12/2008
2.11
 77,980 2.11 2.17 2.04 0 0 0
16/12/2008
2.11
 55,750 2.22 2.22 2.11 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |