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

31.85
0.50
(1.59%)
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
(2025-12-29) 		-3.04 -8.96% 40,443,900 -3,200 -0.1
30.90
36.50
31.35
2 tháng
(2025-11-28) 		-0.82 -2.60% 81,294,500 -5,900 -0.2
29.36
36.50
31.35
3 tháng
(2025-10-29) 		0.21 0.69% 106,797,400 -11,600 -0.4
28.96
36.50
31.35
6 tháng
(2025-07-31) 		-6.19 -16.70% 252,008,900 -27,800 -1.0
28.96
40.69
31.35
12 tháng
(2025-02-03) 		7.85 34.03% 368,983,700 -76,857 -2.2
16.45
40.69
31.35
24 tháng
(2024-02-07) 		6.32 25.71% 575,227,200 -172,105 -4.8
16.45
40.69
31.35
36 tháng
(2023-02-13) 		18.82 155.77% 747,339,900 -750,470 -22.4
12.08
40.69
31.35
60 tháng
(2021-02-22) 		21.95 245.40% 1,561,452,000 -6,995,181 -292.1
7.65
40.69
31.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/01/2024
25.12
 1,651,000 25.62 25.62 25.02 0 0 0
22/01/2024
26.06
 312,900 26.16 26.55 25.91 0 5,000 -0.1
19/01/2024
26.26
 609,500 26.26 27.04 26.21 0 0 0
18/01/2024
26.21
 363,200 26.35 26.70 26.16 0 0 0
17/01/2024
26.60
 322,100 26.80 26.80 26.35 0 0 0
16/01/2024
26.80
 622,500 25.71 26.80 25.71 0 0 0
15/01/2024
25.76
 240,100 25.66 26.01 25.66 0 0 0
12/01/2024
25.76
 472,800 26.26 26.26 25.71 0 0 0
11/01/2024
26.30
 358,400 26.21 26.50 26.11 0 0 0
10/01/2024
26.21
 823,300 26.26 26.55 25.71 0 0 0
09/01/2024
26.30
 1,439,800 26.90 27.04 26.06 0 0 0
08/01/2024
26.90
 1,323,200 27.39 27.39 26.70 0 0 0
05/01/2024
27.39
 449,100 27.39 27.83 27.34 0 0 0
04/01/2024
27.49
 611,900 27.73 27.83 27.39 0 0 0
03/01/2024
27.88
 868,200 26.55 27.88 26.55 0 0 0
02/01/2024
26.99
 376,800 27.34 27.44 26.60 0 0 0
29/12/2023
27.19
 380,300 27.49 27.68 27.19 0 0 0
28/12/2023
27.49
 400,900 27.73 27.88 27.49 0 0 0
27/12/2023
27.73
 1,036,400 27.09 27.93 27.04 0 83,100 -2.3
26/12/2023
27.09
 366,100 27.19 27.39 26.99 0 0 0
25/12/2023
27.19
 516,900 26.95 27.49 26.95 0 0 0
22/12/2023
26.95
 541,600 27.24 27.49 26.85 0 11,800 -0.3
21/12/2023
27.24
 414,400 27.59 27.59 27.09 0 0 0
20/12/2023
27.59
 1,212,300 26.35 27.59 26.35 0 11,800 -0.3
19/12/2023
26.35
 295,400 26.40 26.40 25.62 0 0 0
18/12/2023
26.40
 303,000 25.81 26.40 25.62 0 0 0
15/12/2023
25.81
 326,200 25.96 26.21 25.62 0 0 0
14/12/2023
25.96
 366,200 26.60 26.85 25.66 0 200 -0.0
13/12/2023
26.60
 567,000 26.85 27.09 25.96 0 0 0
12/12/2023
26.85
 322,600 27.09 27.29 26.80 0 0 0
11/12/2023
27.09
 651,900 26.75 27.24 26.60 0 7,300 -0.2
08/12/2023
26.75
 836,800 26.50 27.59 26.30 0 0 0
07/12/2023
26.50
 1,028,300 26.95 26.95 25.66 0 28,300 -0.8
06/12/2023
26.95
 735,000 26.60 27.09 26.45 0 0 0
05/12/2023
26.60
 917,800 26.60 27.09 26.21 0 0 0
04/12/2023
26.60
 1,407,800 25.47 26.85 25.76 0 0 0
01/12/2023
25.47
 3,325,800 23.84 25.47 23.94 0 0 0
30/11/2023
23.84
 397,800 24.63 24.93 23.84 0 0 0
29/11/2023
24.63
 601,500 24.04 24.97 23.84 0 11,800 -0.3
28/11/2023
24.04
 2,253,600 23.50 24.04 22.96 0 1,300 -0.0
27/11/2023
23.50
 202,100 24.04 24.04 23.45 0 9,000 -0.2
24/11/2023
24.04
 553,200 23.84 24.04 23.45 0 0 0
23/11/2023
23.84
 436,500 24.88 25.32 23.84 0 0 0
22/11/2023
24.88
 371,500 24.97 25.07 24.48 0 0 0
21/11/2023
24.97
 737,000 24.14 25.12 24.33 0 0 0
20/11/2023
24.14
 515,600 24.14 24.29 23.64 0 100 -0.0
17/11/2023
24.14
 741,800 24.63 25.12 23.64 0 0 0
16/11/2023
24.63
 269,000 24.63 24.63 24.19 0 0 0
15/11/2023
24.63
 854,800 23.64 25.02 24.04 0 0 0
14/11/2023
23.64
 555,000 23.64 24.33 22.02 0 0 0
13/11/2023
23.64
 365,300 23.89 24.33 23.60 0 0 0
10/11/2023
23.89
 412,800 24.24 24.33 23.55 0 0 0
09/11/2023
24.24
 589,100 24.04 24.63 23.99 0 0 0
08/11/2023
24.04
 378,300 22.96 24.04 22.66 0 900 -0.0
07/11/2023
22.96
 371,100 22.91 23.55 22.56 0 0 0
06/11/2023
22.91
 252,900 22.46 22.96 22.07 0 0 0
03/11/2023
22.46
 247,700 22.51 22.91 21.82 0 0 0
02/11/2023
22.51
 373,900 21.08 22.51 21.18 0 0 0
01/11/2023
21.08
 277,900 20.74 21.28 19.70 0 0 0
31/10/2023
20.74
 428,300 22.27 22.66 20.74 0 800 -0.0
30/10/2023
22.27
 88,600 23.20 23.20 22.17 0 0 0
27/10/2023
23.20
 703,800 23.20 23.64 21.63 0 0 0
26/10/2023
23.20
 970,900 24.93 24.93 23.20 0 0 0
25/10/2023
24.93
 311,600 24.68 25.32 24.83 0 0 0
24/10/2023
24.68
 238,200 24.58 25.02 24.43 0 0 0
23/10/2023
24.58
 247,400 25.12 25.57 24.43 0 1,700 -0.0
20/10/2023
25.12
 422,100 23.99 25.12 23.55 0 0 0
19/10/2023
23.99
 365,400 25.27 25.32 23.99 0 0 0
18/10/2023
25.27
 891,400 25.76 25.86 23.99 0 0 0
17/10/2023
25.76
 463,900 26.11 27.04 25.76 0 0 0
16/10/2023
26.11
 451,300 26.99 27.49 26.11 0 0 0
13/10/2023
26.99
 357,700 27.09 27.09 26.30 0 0 0
12/10/2023
27.09
 664,600 26.60 27.59 26.60 0 0 0
11/10/2023
26.60
 331,600 26.11 26.60 25.81 0 0 0
10/10/2023
26.11
 546,400 26.11 26.70 26.11 0 0 0
09/10/2023
26.11
 313,100 25.52 26.11 25.57 0 0 0
06/10/2023
25.52
 319,400 24.73 25.81 24.48 0 30,800 -0.8
05/10/2023
24.73
 301,500 25.32 26.01 24.68 0 0 0
04/10/2023
25.32
 542,800 25.32 26.11 23.74 0 100 -0.0
03/10/2023
25.32
 892,600 27.19 27.19 25.32 0 0 0
02/10/2023
27.19
 325,200 27.29 27.78 27.19 0 0 0
29/09/2023
27.29
 727,700 26.80 27.83 26.80 0 0 0
28/09/2023
26.80
 814,800 26.80 27.19 26.30 0 18,900 -0.5
27/09/2023
26.80
 650,300 25.66 26.80 25.32 0 0 0
26/09/2023
25.66
 621,000 25.42 27.09 24.93 0 0 0
25/09/2023
25.42
 949,800 27.04 27.39 25.17 0 0 0
22/09/2023
27.04
 1,251,300 29.06 29.06 27.04 0 0 0
21/09/2023
29.06
 804,900 29.90 29.95 29.01 0 0 0
20/09/2023
29.90
 965,600 28.92 29.90 28.57 0 0 0
19/09/2023
28.92
 696,800 28.08 28.96 27.93 0 0 0
18/09/2023
28.08
 845,900 29.06 29.36 27.88 0 0 0
15/09/2023
29.06
 1,218,200 29.95 30.74 29.06 0 0 0
14/09/2023
29.95
 760,100 30.84 30.84 29.56 0 0 0
13/09/2023
30.84
 1,604,900 30.74 32.07 30.10 0 0 0
12/09/2023
30.74
 822,400 30.10 30.74 30.05 0 0 0
11/09/2023
30.10
 1,517,300 29.36 31.33 29.51 0 100 -0.0
08/09/2023
29.36
 688,800 28.82 29.56 28.67 0 0 0
07/09/2023
28.82
 992,700 29.06 29.36 28.42 0 0 0
06/09/2023
29.06
 877,200 28.57 29.56 28.18 0 0 0
05/09/2023
28.57
 951,800 28.57 28.92 28.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |