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

35.55
0.05
(0.14%)
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)
05/12/2008
1.96
 85,630 2.03 2.03 1.94 1,000 0 0
04/12/2008
2.03
 206,840 1.94 2.03 1.97 0 0 0
03/12/2008
1.94
 76,070 1.87 1.94 1.87 0 0 0
02/12/2008
1.87
 128,040 1.97 1.97 1.87 100 50,000 0
01/12/2008
1.97
 117,450 2.00 2.03 1.93 0 53,960 0
28/11/2008
2.00
 325,370 1.91 2.00 1.97 0 208,430 0
27/11/2008
1.91
 131,140 2.01 2.01 1.91 0 57,190 0
26/11/2008
2.01
 133,080 2.11 2.11 2.01 19,900 55,000 0
25/11/2008
2.11
 204,690 2.07 2.11 2.08 120,010 122,140 0
24/11/2008
2.07
 291,340 2.15 2.17 2.05 2,000 236,690 0
21/11/2008
2.15
 155,910 2.26 2.26 2.15 0 101,670 0
20/11/2008
2.26
 74,100 2.35 2.35 2.25 1,230 13,560 0
19/11/2008
2.35
 88,130 2.33 2.38 2.33 0 42,000 0
18/11/2008
2.33
 82,610 2.42 2.42 2.32 0 41,650 0
17/11/2008
2.42
 74,550 2.48 2.48 2.39 500 40,000 0
14/11/2008
2.48
 133,870 2.45 2.53 2.46 0 100,000 0
13/11/2008
2.45
 114,080 2.45 2.53 2.35 0 31,000 0
12/11/2008
2.45
 83,880 2.57 2.57 2.45 0 31,100 0
11/11/2008
2.57
 223,760 2.70 2.70 2.57 3,000 25,770 0
10/11/2008
2.70
 101,150 2.83 2.83 2.70 0 28,010 0
07/11/2008
2.83
 72,920 2.97 2.97 2.83 0 0 0
06/11/2008
2.97
 424,250 2.83 2.97 2.69 0 0 0
05/11/2008
2.83
 28,220 2.70 2.83 2.83 0 0 0
04/11/2008
2.70
 114,940 2.57 2.70 2.53 0 0 0
03/11/2008
2.57
 115,570 2.57 2.62 2.49 0 0 0
31/10/2008
2.57
 100,320 2.46 2.57 2.49 1,570 0 0
30/10/2008
2.46
 105,730 2.38 2.46 2.29 10,100 100 0
29/10/2008
2.38
 171,960 2.26 2.38 2.25 7,000 0 0
28/10/2008
2.26
 75,620 2.38 2.38 2.26 0 2,340 0
27/10/2008
2.38
 15,430 2.49 2.49 2.38 0 0 0
24/10/2008
2.49
 95,000 2.62 2.62 2.49 1,000 26,730 0
23/10/2008
2.62
 100,540 2.74 2.74 2.62 0 6,840 0
22/10/2008
2.74
 38,290 2.78 2.78 2.67 0 0 0
21/10/2008
2.78
 84,620 2.67 2.80 2.73 3,000 790 0
20/10/2008
2.67
 98,410 2.80 2.80 2.67 0 11,210 0
17/10/2008
2.80
 79,780 2.74 2.81 2.74 2,000 1,930 0
16/10/2008
2.74
 97,910 2.84 2.84 2.70 2,000 0 0
15/10/2008
2.84
 267,270 2.71 2.84 2.71 5,600 146,710 0
14/10/2008
2.71
 16,010 2.59 2.71 2.71 0 15,910 0
13/10/2008
2.59
 118,560 2.70 2.81 2.57 0 1,230 0
10/10/2008
2.70
 68,460 2.84 2.84 2.70 10,000 9,260 0
09/10/2008
2.84
 249,490 2.98 3.09 2.84 0 31,050 0
08/10/2008
2.98
 55,610 3.14 3.14 2.98 1,000 10,000 0
07/10/2008
3.14
 8,220 3.29 3.29 3.14 0 0 0
06/10/2008
3.29
 88,190 3.46 3.46 3.29 5,000 0 0
03/10/2008
3.46
 66,230 3.42 3.50 3.42 2,000 0 0
02/10/2008
3.42
 145,080 3.26 3.42 3.31 4,310 0 0
01/10/2008
3.26
 249,910 3.42 3.57 3.26 10,690 0 0
30/09/2008
3.42
 4,390 3.59 3.59 3.42 0 0 0
29/09/2008
3.59
 219,920 3.77 3.77 3.59 21,600 0 0
26/09/2008
3.77
 193,760 3.61 3.78 3.59 30,120 1,590 0
25/09/2008
3.61
 174,120 3.45 3.61 3.38 43,150 10 0
24/09/2008
3.45
 174,560 3.31 3.45 3.22 7,550 28,170 0
23/09/2008
3.31
 394,900 3.46 3.63 3.31 600 64,000 0
22/09/2008
3.46
 4,120 3.31 3.46 3.46 0 0 0
19/09/2008
3.31
 231,130 3.15 3.31 3.15 0 62,550 0
18/09/2008
3.15
 20,160 3.31 3.31 3.15 11,310 19,660 0
17/09/2008
3.31
 36,390 3.47 3.47 3.31 5,510 4,790 0
16/09/2008
3.47
 103,760 3.66 3.66 3.47 0 9,010 0
15/09/2008
3.66
 349,010 3.81 3.99 3.63 0 29,540 0
12/09/2008
3.81
 29,120 4.01 4.01 3.81 0 0 0
11/09/2008
4.01
 175,870 4.22 4.22 4.01 500 4,360 0
10/09/2008
4.22
 123,040 4.43 4.43 4.22 1,500 12,160 0
09/09/2008
4.43
 318,430 4.43 4.64 4.43 10,500 0 0
08/09/2008
4.43
 471,710 4.22 4.43 4.01 0 4,560 0
05/09/2008
4.22
 411,450 4.43 4.50 4.22 200 0 0
04/09/2008
4.43
 391,830 4.53 4.53 4.30 1,100 2,000 0
03/09/2008
4.53
 118,510 4.32 4.53 4.53 200 11,340 0
29/08/2008
4.32
 94,130 4.54 4.54 4.32 2,500 0 0
28/08/2008
4.54
 96,570 4.78 4.78 4.54 1,400 0 0
27/08/2008
4.78
 638,240 4.56 4.78 4.68 10,080 6,250 0
26/08/2008
4.56
 41,970 4.35 4.56 4.56 20,660 0 0
25/08/2008
4.35
 231,470 4.15 4.35 4.30 0 1,000 0
22/08/2008
4.15
 350,960 3.99 4.19 4.04 200 5,000 0
21/08/2008
3.99
 478,380 3.81 3.99 3.64 3,000 5,000 0
20/08/2008
3.81
 466,480 4.01 4.01 3.81 5,580 2,450 0
19/08/2008
4.01
 905,410 3.90 4.08 3.81 266,350 16,450 0
18/08/2008
3.90
 110,170 3.71 3.90 3.90 55,440 0 0
15/08/2008
3.71
 69,840 3.61 3.71 3.71 0 0 0
14/08/2008
3.61
 417,610 3.52 3.61 3.59 109,730 500 0
13/08/2008
3.52
 680,960 3.42 3.52 3.32 320,500 0 0
12/08/2008
3.42
 433,370 3.47 3.57 3.38 6,580 0 0
11/08/2008
3.47
 288,890 3.38 3.47 3.46 0 0 0
08/08/2008
3.38
 234,170 3.29 3.38 3.26 0 0 0
07/08/2008
3.29
 308,570 3.21 3.29 3.23 0 0 0
06/08/2008
3.21
 919,370 3.29 3.39 3.19 5,250 20,020 0
05/08/2008
3.29
 282,170 3.39 3.39 3.29 249,900 0 0
04/08/2008
3.39
 652,690 3.49 3.49 3.39 384,000 15,600 0
01/08/2008
3.49
 97,010 3.39 3.49 3.49 19,240 0 0
31/07/2008
3.39
 699,310 3.29 3.39 3.25 128,900 13,000 0
30/07/2008
3.29
 758,460 3.21 3.29 3.21 129,630 500 0
29/07/2008
3.21
 500,620 3.12 3.21 3.21 55,180 451,450 0
28/07/2008
3.12
 344,550 3.04 3.12 3.12 0 300,000 0
25/07/2008
3.04
 375,270 2.95 3.04 2.98 13,000 0 0
24/07/2008
2.95
 894,740 2.93 3.01 2.84 5,620 10,400 0
23/07/2008
2.93
 3,770 3.01 3.01 2.93 0 0 0
22/07/2008
3.01
 14,820 3.09 3.09 3.01 0 0 0
21/07/2008
3.09
 799,080 3.18 3.26 3.09 900 219,000 0
18/07/2008
3.18
 434,130 3.09 3.18 3.18 7,240 201,000 0
17/07/2008
3.09
 211,280 3.01 3.09 3.09 0 200,000 0

Chính sách bảo mật | Điều khoản sử dụng |