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

37.20
1.70
(4.79%)
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)
29/02/2024
23.46
 209,000 23.41 23.83 23.18 0 0 0
28/02/2024
23.36
 472,900 23.08 23.93 22.99 0 0 0
27/02/2024
22.89
 278,400 22.66 23.18 22.66 0 0 0
26/02/2024
22.66
 373,500 22.89 23.03 22.57 0 0 0
23/02/2024
22.99
 561,900 23.93 23.93 22.99 0 0 0
22/02/2024
23.83
 364,300 24.21 24.21 23.83 0 0 0
21/02/2024
24.02
 424,000 24.16 24.30 23.93 0 0 0
20/02/2024
24.11
 470,200 24.11 24.40 24.02 0 80 -0.0
19/02/2024
24.11
 434,600 24.30 24.30 23.97 0 0 0
16/02/2024
23.93
 395,600 23.79 23.97 23.60 0 0 0
15/02/2024
23.64
 290,700 23.74 23.83 23.46 0 0 0
07/02/2024
23.41
 244,300 23.27 23.60 23.27 0 0 0
06/02/2024
23.27
 289,000 23.27 23.64 23.27 0 0 0
05/02/2024
23.27
 370,500 23.88 24.02 22.19 0 0 0
02/02/2024
23.83
 520,200 24.02 24.25 23.83 0 0 0
01/02/2024
23.93
 379,400 23.83 24.30 23.83 0 0 0
31/01/2024
23.83
 411,900 24.30 24.35 23.83 0 0 0
30/01/2024
24.21
 307,000 23.83 24.21 23.83 0 0 0
29/01/2024
23.93
 227,200 23.93 24.21 23.93 0 0 0
26/01/2024
24.02
 225,700 24.21 24.25 23.93 0 0 0
25/01/2024
24.25
 416,800 23.83 24.25 23.74 0 0 0
24/01/2024
23.83
 474,000 23.93 24.16 23.83 0 0 0
23/01/2024
23.93
 1,651,000 24.40 24.40 23.83 0 0 0
22/01/2024
24.82
 312,900 24.91 25.29 24.68 0 5,000 -0.1
19/01/2024
25.01
 609,500 25.01 25.76 24.96 0 0 0
18/01/2024
24.96
 363,200 25.10 25.43 24.91 0 0 0
17/01/2024
25.33
 322,100 25.52 25.52 25.10 0 0 0
16/01/2024
25.52
 622,500 24.49 25.52 24.49 0 0 0
15/01/2024
24.54
 240,100 24.44 24.77 24.44 0 0 0
12/01/2024
24.54
 472,800 25.01 25.01 24.49 0 0 0
11/01/2024
25.05
 358,400 24.96 25.24 24.86 0 0 0
10/01/2024
24.96
 823,300 25.01 25.29 24.49 0 0 0
09/01/2024
25.05
 1,439,800 25.62 25.76 24.82 0 0 0
08/01/2024
25.62
 1,323,200 26.08 26.08 25.43 0 0 0
05/01/2024
26.08
 449,100 26.08 26.51 26.04 0 0 0
04/01/2024
26.18
 611,900 26.41 26.51 26.08 0 0 0
03/01/2024
26.55
 868,200 25.29 26.55 25.29 0 0 0
02/01/2024
25.71
 376,800 26.04 26.13 25.33 0 0 0
29/12/2023
25.90
 380,300 26.18 26.37 25.90 0 0 0
28/12/2023
26.18
 400,900 26.41 26.55 26.18 0 0 0
27/12/2023
26.41
 1,036,400 25.80 26.60 25.76 0 83,100 -2.3
26/12/2023
25.80
 366,100 25.90 26.08 25.71 0 0 0
25/12/2023
25.90
 516,900 25.66 26.18 25.66 0 0 0
22/12/2023
25.66
 541,600 25.94 26.18 25.57 0 11,800 -0.3
21/12/2023
25.94
 414,400 26.27 26.27 25.80 0 0 0
20/12/2023
26.27
 1,212,300 25.10 26.27 25.10 0 11,800 -0.3
19/12/2023
25.10
 295,400 25.15 25.15 24.40 0 0 0
18/12/2023
25.15
 303,000 24.58 25.15 24.40 0 0 0
15/12/2023
24.58
 326,200 24.72 24.96 24.40 0 0 0
14/12/2023
24.72
 366,200 25.33 25.57 24.44 0 200 -0.0
13/12/2023
25.33
 567,000 25.57 25.80 24.72 0 0 0
12/12/2023
25.57
 322,600 25.80 25.99 25.52 0 0 0
11/12/2023
25.80
 651,900 25.47 25.94 25.33 0 7,300 -0.2
08/12/2023
25.47
 836,800 25.24 26.27 25.05 0 0 0
07/12/2023
25.24
 1,028,300 25.66 25.66 24.44 0 28,300 -0.8
06/12/2023
25.66
 735,000 25.33 25.80 25.19 0 0 0
05/12/2023
25.33
 917,800 25.33 25.80 24.96 0 0 0
04/12/2023
25.33
 1,407,800 24.25 25.57 24.54 0 0 0
01/12/2023
24.25
 3,325,800 22.71 24.25 22.80 0 0 0
30/11/2023
22.71
 397,800 23.46 23.74 22.71 0 0 0
29/11/2023
23.46
 601,500 22.89 23.79 22.71 0 11,800 -0.3
28/11/2023
22.89
 2,253,600 22.38 22.89 21.86 0 1,300 -0.0
27/11/2023
22.38
 202,100 22.89 22.89 22.33 0 9,000 -0.2
24/11/2023
22.89
 553,200 22.71 22.89 22.33 0 0 0
23/11/2023
22.71
 436,500 23.69 24.11 22.71 0 0 0
22/11/2023
23.69
 371,500 23.79 23.88 23.32 0 0 0
21/11/2023
23.79
 737,000 22.99 23.93 23.18 0 0 0
20/11/2023
22.99
 515,600 22.99 23.13 22.52 0 100 -0.0
17/11/2023
22.99
 741,800 23.46 23.93 22.52 0 0 0
16/11/2023
23.46
 269,000 23.46 23.46 23.03 0 0 0
15/11/2023
23.46
 854,800 22.52 23.83 22.89 0 0 0
14/11/2023
22.52
 555,000 22.52 23.18 20.97 0 0 0
13/11/2023
22.52
 365,300 22.75 23.18 22.47 0 0 0
10/11/2023
22.75
 412,800 23.08 23.18 22.43 0 0 0
09/11/2023
23.08
 589,100 22.89 23.46 22.85 0 0 0
08/11/2023
22.89
 378,300 21.86 22.89 21.58 0 900 -0.0
07/11/2023
21.86
 371,100 21.82 22.43 21.49 0 0 0
06/11/2023
21.82
 252,900 21.39 21.86 21.02 0 0 0
03/11/2023
21.39
 247,700 21.44 21.82 20.78 0 0 0
02/11/2023
21.44
 373,900 20.08 21.44 20.17 0 0 0
01/11/2023
20.08
 277,900 19.75 20.27 18.77 0 0 0
31/10/2023
19.75
 428,300 21.21 21.58 19.75 0 800 -0.0
30/10/2023
21.21
 88,600 22.10 22.10 21.11 0 0 0
27/10/2023
22.10
 703,800 22.10 22.52 20.60 0 0 0
26/10/2023
22.10
 970,900 23.74 23.74 22.10 0 0 0
25/10/2023
23.74
 311,600 23.50 24.11 23.64 0 0 0
24/10/2023
23.50
 238,200 23.41 23.83 23.27 0 0 0
23/10/2023
23.41
 247,400 23.93 24.35 23.27 0 1,700 -0.0
20/10/2023
23.93
 422,100 22.85 23.93 22.43 0 0 0
19/10/2023
22.85
 365,400 24.07 24.11 22.85 0 0 0
18/10/2023
24.07
 891,400 24.54 24.63 22.85 0 0 0
17/10/2023
24.54
 463,900 24.86 25.76 24.54 0 0 0
16/10/2023
24.86
 451,300 25.71 26.18 24.86 0 0 0
13/10/2023
25.71
 357,700 25.80 25.80 25.05 0 0 0
12/10/2023
25.80
 664,600 25.33 26.27 25.33 0 0 0
11/10/2023
25.33
 331,600 24.86 25.33 24.58 0 0 0
10/10/2023
24.86
 546,400 24.86 25.43 24.86 0 0 0
09/10/2023
24.86
 313,100 24.30 24.86 24.35 0 0 0
06/10/2023
24.30
 319,400 23.55 24.58 23.32 0 30,800 -0.8
05/10/2023
23.55
 301,500 24.11 24.77 23.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |