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

48.90
-0.10
(-0.20%)
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
(2026-05-13) 		2 4.26% 21,956,100 -12,928 0
46.50
52
48.90
2 tháng
(2026-04-13) 		1 2.08% 38,709,500 -14,128 0
46
52
48.90
3 tháng
(2026-03-16) 		10.10 25.96% 68,261,700 -14,428 -0.0
38.90
52
48.90
6 tháng
(2025-12-15) 		19.59 66.62% 197,770,700 -20,728 -0.2
29.36
52
48.90
12 tháng
(2025-06-17) 		25.36 107.23% 442,956,700 -46,328 -1.2
23.15
52
48.90
24 tháng
(2024-06-24) 		22.45 84.55% 629,737,700 -128,753 -3.3
16.45
52
48.90
36 tháng
(2023-06-28) 		31.98 187.84% 819,953,800 -725,033 -19.3
16.45
52
48.90
60 tháng
(2021-07-08) 		36.44 290.01% 1,469,940,400 -2,550,409 -197.5
7.65
52
48.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/03/2009
1.88
 176,570 1.96 1.99 1.88 940 0 0
18/03/2009
1.96
 245,800 1.88 1.96 1.92 2,000 300 0
17/03/2009
1.88
 165,480 1.79 1.88 1.82 6,000 0 0
16/03/2009
1.79
 99,160 1.76 1.79 1.76 0 0 0
13/03/2009
1.76
 95,870 1.77 1.82 1.76 0 0 0
12/03/2009
1.77
 193,150 1.74 1.82 1.67 100 0 0
11/03/2009
1.74
 100,910 1.67 1.74 1.70 0 0 0
10/03/2009
1.67
 140,790 1.59 1.67 1.61 0 0 0
09/03/2009
1.59
 43,970 1.57 1.61 1.57 0 0 0
06/03/2009
1.57
 38,400 1.62 1.62 1.57 800 20,000 0
05/03/2009
1.62
 55,060 1.59 1.64 1.61 0 0 0
04/03/2009
1.59
 18,290 1.58 1.61 1.58 0 0 0
03/03/2009
1.58
 63,090 1.62 1.62 1.55 0 0 0
02/03/2009
1.62
 33,830 1.62 1.64 1.58 0 0 0
27/02/2009
1.62
 51,850 1.58 1.64 1.55 0 0 0
26/02/2009
1.58
 162,990 1.55 1.59 1.52 7,500 0 0
25/02/2009
1.55
 82,530 1.48 1.55 1.54 0 2,000 0
24/02/2009
1.48
 161,530 1.54 1.54 1.46 100 8,050 0
23/02/2009
1.54
 81,140 1.61 1.61 1.54 0 200 0
20/02/2009
1.61
 38,020 1.61 1.62 1.57 0 0 0
19/02/2009
1.61
 73,490 1.61 1.67 1.55 0 400 0
18/02/2009
1.61
 175,960 1.68 1.68 1.61 0 0 0
17/02/2009
1.68
 128,670 1.77 1.77 1.68 200 20,000 0
16/02/2009
1.77
 32,650 1.82 1.82 1.77 0 400 0
13/02/2009
1.82
 97,790 1.77 1.82 1.77 21,880 0 0
12/02/2009
1.77
 125,640 1.82 1.83 1.77 2,000 96,380 0
11/02/2009
1.82
 25,150 1.86 1.86 1.80 0 0 0
10/02/2009
1.86
 42,840 1.93 1.93 1.85 600 0 0
09/02/2009
1.93
 57,970 1.85 1.93 1.89 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |