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)
01/08/2024
24.63
 1,087,500 26.21 26.21 24.63 0 0 0
31/07/2024
25.86
 712,400 26.06 26.40 25.81 0 0 0
30/07/2024
26.01
 631,000 26.21 26.40 25.47 0 0 0
29/07/2024
26.21
 749,700 26.06 26.50 26.06 0 0 0
26/07/2024
26.01
 602,900 25.57 26.01 25.52 0 0 0
25/07/2024
25.27
 634,100 25.22 26.01 25.22 0 0 0
24/07/2024
25.62
 1,182,100 24.63 26.01 24.63 0 0 0
23/07/2024
25.57
 1,885,800 27.59 28.08 25.57 0 0 0
22/07/2024
27.49
 1,554,200 28.72 28.72 26.99 0 0 0
19/07/2024
28.92
 2,257,000 28.82 29.36 28.37 0 0 0
18/07/2024
28.57
 1,423,300 27.54 28.57 27.29 0 0 0
17/07/2024
27.29
 2,846,200 29.01 29.56 26.80 0 14,200 -0.4
16/07/2024
28.77
 1,214,100 29.16 29.46 28.57 0 0 0
15/07/2024
29.06
 2,176,900 28.03 29.06 27.88 0 0 0
12/07/2024
27.93
 1,042,400 27.93 28.57 27.83 0 0 0
11/07/2024
27.83
 997,900 28.37 28.42 27.73 0 0 0
10/07/2024
28.13
 1,168,900 28.87 28.87 28.13 0 0 0
09/07/2024
28.57
 2,427,200 28.08 28.87 27.98 0 0 0
08/07/2024
27.83
 1,729,700 27.19 28.23 27.19 0 300 -0.0
05/07/2024
27.24
 572,300 27.19 27.68 27.09 0 0 0
04/07/2024
27.24
 510,500 27.24 27.59 27.14 0 0 0
03/07/2024
27.24
 597,900 27.78 27.78 27.24 0 0 0
02/07/2024
27.34
 593,700 27.34 27.63 27.14 0 0 0
01/07/2024
27.39
 633,200 26.60 27.39 26.11 0 0 0
28/06/2024
26.60
 891,300 27.09 27.14 25.42 0 0 0
27/06/2024
27.09
 435,000 26.55 27.09 26.55 0 0 0
26/06/2024
26.90
 791,000 26.55 27.04 26.26 0 0 0
25/06/2024
26.55
 687,900 26.65 26.80 26.30 0 0 0
24/06/2024
26.55
 2,765,100 28.67 28.82 26.55 0 0 0
21/06/2024
28.52
 1,054,500 28.23 28.87 28.23 0 0 0
20/06/2024
28.23
 655,600 28.18 28.67 27.83 0 8,600 -0.2
19/06/2024
28.18
 1,001,800 27.83 28.77 27.73 0 0 0
18/06/2024
27.83
 949,700 27.98 28.42 27.68 0 0 0
17/06/2024
27.59
 2,633,800 28.13 28.13 27.39 0 200 -0.0
14/06/2024
27.98
 2,412,600 30.05 30.29 27.98 0 0 0
13/06/2024
29.90
 1,577,300 30.59 30.64 29.85 0 0 0
12/06/2024
30.34
 1,264,300 30.54 31.03 29.75 0 3,500 -0.1
11/06/2024
30.54
 4,251,500 29.75 31.82 29.61 0 0 0
10/06/2024
29.75
 1,786,400 29.85 30.34 29.56 0 0 0
07/06/2024
29.75
 1,272,100 29.75 30.15 29.36 0 0 0
06/06/2024
29.36
 2,020,800 29.41 30.05 29.21 0 0 0
05/06/2024
29.16
 2,783,700 30.74 30.74 29.16 0 0 0
04/06/2024
29.95
 2,211,400 29.85 30.94 29.61 0 0 0
03/06/2024
29.65
 1,715,500 30.34 30.34 29.56 0 0 0
31/05/2024
29.75
 2,632,500 30.59 31.13 29.46 0 0 0
30/05/2024
30.49
 2,079,100 29.80 30.89 29.36 0 0 0
29/05/2024
29.80
 3,521,500 28.23 29.80 27.78 0 0 0
28/05/2024
27.88
 1,501,300 27.88 29.06 27.34 0 0 0
27/05/2024
27.73
 1,525,700 28.08 29.31 27.44 0 0 0
24/05/2024
27.44
 4,389,300 25.71 27.44 25.71 0 100 -0.0
23/05/2024
25.66
 1,714,900 25.22 26.16 25.12 0 300 -0.0
22/05/2024
25.22
 739,000 25.62 25.62 25.17 0 4,200 -0.1
21/05/2024
25.22
 1,130,800 25.22 26.06 25.12 0 0 0
20/05/2024
25.12
 745,500 25.17 25.62 25.12 0 0 0
17/05/2024
25.12
 877,900 24.78 25.32 24.63 0 0 0
16/05/2024
24.73
 573,900 25.02 25.22 24.58 0 0 0
15/05/2024
24.68
 695,700 24.63 25.02 24.53 0 0 0
14/05/2024
24.53
 223,000 25.07 25.07 24.43 0 100 -0.0
13/05/2024
24.68
 197,800 25.32 25.32 24.63 0 0 0
10/05/2024
24.83
 699,400 24.43 25.27 24.43 0 0 0
09/05/2024
24.33
 315,300 24.93 25.02 24.33 0 19,100 -0.5
08/05/2024
24.73
 501,200 24.73 25.57 24.43 0 0 0
07/05/2024
24.73
 336,600 24.58 24.93 24.43 0 0 0
06/05/2024
24.43
 244,600 24.38 24.48 23.64 0 0 0
03/05/2024
23.99
 202,900 24.33 24.63 23.99 0 0 0
02/05/2024
24.38
 116,600 24.63 24.63 24.14 0 0 0
26/04/2024
24.04
 290,300 23.15 24.38 23.15 0 0 0
25/04/2024
23.60
 150,800 23.60 23.89 23.45 0 0 0
24/04/2024
23.79
 288,300 23.79 23.79 22.86 0 0 0
23/04/2024
22.66
 189,900 23.25 23.64 22.66 0 0 0
22/04/2024
23.50
 249,600 23.94 23.94 23.15 0 0 0
19/04/2024
22.96
 472,000 23.10 23.99 22.81 0 0 0
17/04/2024
24.14
 325,300 25.12 25.12 24.14 0 1,500 -0.0
16/04/2024
25.12
 533,500 24.88 25.22 24.14 0 0 0
15/04/2024
25.52
 611,100 27.54 27.54 25.52 0 0 0
12/04/2024
27.39
 197,300 27.29 27.39 26.80 0 0 0
11/04/2024
26.99
 184,600 26.60 27.34 26.60 0 0 0
10/04/2024
27.19
 294,900 27.78 27.78 27.19 0 0 0
09/04/2024
27.68
 476,000 26.90 27.83 26.65 0 0 0
08/04/2024
26.90
 206,100 27.19 27.19 26.50 0 0 0
05/04/2024
26.80
 471,800 26.40 27.44 26.40 0 0 0
04/04/2024
26.80
 1,113,700 27.09 27.49 26.50 0 0 0
03/04/2024
27.73
 673,500 28.57 28.77 27.49 0 18,500 -0.5
02/04/2024
28.28
 404,700 27.73 28.37 27.68 0 0 0
01/04/2024
28.13
 426,300 28.57 28.57 27.88 0 0 0
29/03/2024
28.57
 1,081,700 28.47 29.46 28.47 0 0 0
28/03/2024
28.47
 382,900 28.57 28.67 28.23 0 0 0
27/03/2024
28.42
 618,400 28.57 28.62 27.93 0 0 0
26/03/2024
27.98
 320,800 27.88 28.13 27.59 0 100 -0.0
25/03/2024
27.88
 706,100 28.42 28.57 27.19 0 0 0
22/03/2024
28.42
 682,000 28.47 28.62 28.18 0 0 0
21/03/2024
28.47
 619,900 28.52 28.87 28.18 0 400 -0.0
20/03/2024
28.42
 1,194,100 27.78 28.52 27.29 0 0 0
19/03/2024
27.59
 574,300 28.08 28.08 27.14 0 0 0
18/03/2024
27.78
 1,535,100 28.72 29.56 27.09 0 300 -0.0
15/03/2024
28.96
 1,774,100 27.88 29.16 27.44 0 0 0
14/03/2024
27.88
 2,286,200 27.39 28.08 27.04 0 0 0
13/03/2024
27.19
 1,735,500 26.65 27.49 26.65 0 0 0
12/03/2024
26.55
 2,023,100 25.52 27.04 25.47 0 0 0
11/03/2024
25.52
 790,400 25.86 26.21 25.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |