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)
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
24/07/2008
3.10
 894,740 3.07 3.16 2.98 5,620 10,400 0
23/07/2008
3.07
 3,770 3.16 3.16 3.07 0 0 0
22/07/2008
3.16
 14,820 3.25 3.25 3.16 0 0 0
21/07/2008
3.25
 799,080 3.34 3.43 3.25 900 219,000 0
18/07/2008
3.34
 434,130 3.25 3.34 3.34 7,240 201,000 0
17/07/2008
3.25
 211,280 3.16 3.25 3.25 0 200,000 0
16/07/2008
3.16
 252,050 3.07 3.16 3.16 15,000 3,000 0
15/07/2008
3.07
 13,570 2.98 3.07 3.07 0 0 0
14/07/2008
2.98
 7,170 2.91 2.98 2.98 0 0 0
11/07/2008
2.91
 5,810 2.84 2.91 2.91 0 0 0
10/07/2008
2.84
 2,520 2.76 2.84 2.84 0 0 0
09/07/2008
2.76
 12,280 2.69 2.76 2.76 0 0 0
08/07/2008
2.69
 576,790 2.61 2.69 2.61 19,910 7,000 0
07/07/2008
2.61
 563,290 2.54 2.61 2.47 25,200 2,000 0
04/07/2008
2.54
 29,070 2.47 2.54 2.54 0 0 0
03/07/2008
2.47
 4,140 2.41 2.47 2.47 0 0 0
02/07/2008
2.41
 18,700 2.35 2.41 2.41 0 0 0
01/07/2008
2.35
 11,620 2.29 2.35 2.35 0 0 0
30/06/2008
2.29
 35,640 2.23 2.29 2.29 0 0 0
27/06/2008
2.23
 240,820 2.17 2.23 2.14 7,800 2,000 0
26/06/2008
2.17
 747,880 2.11 2.17 2.05 4,300 335,220 0
25/06/2008
2.11
 18,470 2.05 2.11 2.11 0 0 0
24/06/2008
2.05
 39,880 1.99 2.05 2.05 0 0 0
23/06/2008
1.99
 181,090 1.95 1.99 1.96 0 0 0
20/06/2008
1.95
 34,580 2.01 2.01 1.95 1,000 1,300 0
19/06/2008
2.01
 63,810 2.07 2.07 2.01 7,850 2,200 0
18/06/2008
2.07
 636,160 2.04 2.07 2.01 16,200 95,410 0
17/06/2008
2.04
 6,910 2.01 2.04 2.04 0 0 0
16/06/2008
2.01
 5,220 1.98 2.01 2.01 0 1,180 0
13/06/2008
1.98
 9,690 1.95 1.98 1.98 0 0 0
12/06/2008
1.95
 77,570 1.92 1.95 1.95 0 10,460 0
11/06/2008
1.92
 161,280 1.89 1.92 1.86 3,000 1,800 0
10/06/2008
1.89
 15,120 1.92 1.92 1.89 1,000 0 0
09/06/2008
1.92
 40,890 1.95 1.95 1.92 0 0 0
06/06/2008
1.95
 53,330 1.98 1.98 1.95 25,600 0 0
05/06/2008
1.98
 44,540 2.01 2.01 1.98 25,000 0 0
04/06/2008
2.01
 45,490 2.04 2.04 2.01 16,000 0 0
03/06/2008
2.04
 30,660 2.07 2.07 2.04 16,000 0 0

Chính sách bảo mật | Điều khoản sử dụng |