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

42.55
-3.20
(-6.99%)
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
(2026-02-23) 		8.95 24.32% 47,502,000 0 0
34
45.75
42.55
2 tháng
(2026-01-19) 		10.20 28.69% 93,855,600 -3,100 -0.1
30.90
45.75
42.55
3 tháng
(2025-12-22) 		14.81 47.89% 128,083,400 -6,300 -0.2
30.39
45.75
42.55
6 tháng
(2025-09-22) 		16.19 54.79% 227,168,400 -14,900 -0.5
28.96
45.75
42.55
12 tháng
(2025-03-25) 		23.44 105.02% 430,736,800 -69,683 -2.0
16.45
45.75
42.55
24 tháng
(2024-04-01) 		17.62 62.65% 629,459,000 -170,425 -4.8
16.45
45.75
42.55
36 tháng
(2023-04-05) 		32.02 233.24% 810,081,800 -727,505 -19.9
13.12
45.75
42.55
60 tháng
(2021-04-15) 		34.01 289.63% 1,545,019,700 -2,748,381 -202.6
7.65
45.75
42.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/05/2023
15.93
 1,799,100 15.38 16.05 15.50 0 0 0
29/05/2023
15.38
 1,096,600 14.92 15.41 14.92 0 0 0
26/05/2023
14.92
 371,300 14.92 15.04 14.80 0 0 0
25/05/2023
14.92
 496,600 14.80 14.98 14.70 0 0 0
24/05/2023
14.80
 1,005,000 15.04 15.25 14.74 0 0 0
23/05/2023
15.04
 2,721,500 15.59 15.59 14.98 0 0 0
22/05/2023
15.59
 1,868,500 14.80 15.62 14.86 0 0 0
19/05/2023
14.80
 417,200 14.89 14.98 14.77 0 5,400 -0.1
18/05/2023
14.89
 294,900 14.98 15.07 14.77 0 0 0
17/05/2023
14.98
 611,500 14.77 15.07 14.74 0 0 0
16/05/2023
14.77
 1,375,900 14.89 15.10 14.77 0 0 0
15/05/2023
14.89
 891,100 15.25 15.38 14.89 0 0 0
12/05/2023
15.25
 984,200 15.44 15.44 15.01 0 0 0
11/05/2023
15.44
 600,300 15.44 15.62 15.32 0 0 0
10/05/2023
15.44
 667,600 15.19 15.59 15.19 0 0 0
09/05/2023
15.19
 612,100 15.16 15.44 15.01 0 0 0
08/05/2023
15.16
 1,681,200 15.56 15.77 14.89 0 0 0
05/05/2023
15.56
 927,300 15.07 15.96 15.13 0 0 0
04/05/2023
15.07
 585,400 15.13 15.38 14.64 0 0 0
28/04/2023
15.13
 724,700 14.89 15.44 14.92 0 0 0
27/04/2023
14.89
 497,600 14.83 15.07 14.80 0 0 0
26/04/2023
14.83
 675,400 14.77 14.89 14.55 0 0 -0.1
25/04/2023
14.77
 756,100 15.38 15.68 14.77 0 2,600 -0.1
24/04/2023
15.38
 820,500 15.32 15.56 15.01 0 0 -0.0
21/04/2023
15.32
 725,300 15.25 15.74 15.07 0 0 -0.0
20/04/2023
15.25
 741,100 15.56 15.56 15.10 0 0 0
19/04/2023
15.56
 2,062,600 14.70 15.71 14.67 0 0 -0.0
18/04/2023
14.70
 784,600 13.91 14.70 14.22 0 0 -0.0
17/04/2023
13.91
 584,700 14.22 14.43 13.88 0 0 -0.0
14/04/2023
14.22
 754,000 14.70 14.83 14.22 0 0 -0.0
13/04/2023
14.70
 1,067,000 14.58 14.86 14.28 0 500 -0.0
12/04/2023
14.58
 827,300 14.77 15.10 14.34 0 0 -0.0
11/04/2023
14.77
 1,086,000 14.34 14.95 14.34 0 0 -0.0
10/04/2023
14.34
 2,546,700 13.12 14.34 13.48 0 0 -0.0
07/04/2023
13.12
 344,900 13.12 13.36 12.87 0 0 -0.0
06/04/2023
13.12
 689,300 13.73 13.73 13.12 0 0 -0.0
05/04/2023
13.73
 615,600 13.48 13.91 13.33 0 0 -0.0
04/04/2023
13.48
 1,469,100 12.75 13.48 12.84 0 0 -0.0
03/04/2023
12.75
 459,400 12.39 12.75 12.51 0 500 -0.0
31/03/2023
12.39
 415,200 12.33 12.54 12.26 0 0 0
30/03/2023
12.33
 354,100 12.63 12.78 12.33 0 0 0
29/03/2023
12.63
 255,100 12.63 12.72 12.45 0 0 0
28/03/2023
12.63
 407,600 12.51 12.75 12.57 0 0 0
27/03/2023
12.51
 248,300 12.33 12.63 12.36 0 0 0
24/03/2023
12.33
 275,300 12.26 12.48 12.20 0 0 0
23/03/2023
12.26
 258,100 12.20 12.29 11.96 0 0 0
22/03/2023
12.20
 141,700 12.20 12.51 12.14 0 0 0
21/03/2023
12.20
 263,400 12.11 12.26 11.90 0 0 -0.1
20/03/2023
12.11
 676,200 12.63 12.69 12.08 0 0 -0.0
17/03/2023
12.63
 255,400 12.51 12.81 12.42 0 0 -0.0
16/03/2023
12.51
 195,900 12.90 12.90 12.51 0 347 -0.0
15/03/2023
12.90
 279,300 12.39 12.97 12.69 0 238 -0.0
14/03/2023
12.39
 557,600 12.94 13.12 12.39 0 0 -0.5
13/03/2023
12.94
 365,500 13.24 13.24 12.81 0 0 -0.5
10/03/2023
13.24
 480,000 13.45 13.45 13.06 0 22,270 -0.5
09/03/2023
13.45
 763,200 13.12 13.67 13.12 0 10 -0.0
08/03/2023
13.12
 465,500 12.69 13.12 12.51 0 0 -0.1
07/03/2023
12.69
 373,200 12.51 12.75 12.45 0 0 -0.1
06/03/2023
12.51
 372,300 12.63 13.06 12.51 0 0 -0.1
03/03/2023
12.63
 327,300 13.06 13.36 12.63 0 0 -0.1
02/03/2023
13.06
 205,900 13.12 13.30 13.00 0 0 -0.1
01/03/2023
13.12
 297,200 12.60 13.12 12.33 0 0 -0.1
28/02/2023
12.60
 292,900 12.51 12.75 12.45 0 0 -0.1
27/02/2023
12.51
 671,900 13.12 13.12 12.39 0 0 -0.1
24/02/2023
13.12
 360,200 13.73 13.85 13.12 0 0 -0.1
23/02/2023
13.73
 901,400 13.42 13.88 12.75 0 0 -0.1
22/02/2023
13.42
 1,251,700 14.19 14.80 13.42 0 0 -0.1
21/02/2023
14.19
 1,173,800 13.70 14.46 13.85 0 0 -0.1
20/02/2023
13.70
 613,900 13.12 13.73 13.03 0 0 -0.1
17/02/2023
13.12
 521,600 12.94 13.42 12.97 0 0 -0.1
16/02/2023
12.94
 337,500 12.51 13.03 12.63 0 0 -0.1
15/02/2023
12.51
 280,600 12.14 12.66 11.87 0 0 -0.1
14/02/2023
12.14
 209,000 12.08 12.51 12.02 0 0 -0.1
13/02/2023
12.08
 1,079,500 12.94 12.94 12.05 0 0 -0.1
10/02/2023
12.94
 625,900 13.61 13.67 12.94 0 0 -0.1
09/02/2023
13.61
 808,500 13.30 13.91 13.12 0 0 -0.1
08/02/2023
13.30
 536,900 13.12 13.48 12.84 0 0 -0.1
07/02/2023
13.12
 969,600 12.94 13.61 13.00 0 2,380 -0.1
06/02/2023
12.94
 358,900 12.69 13.09 12.45 0 0 -0.0
03/02/2023
12.69
 453,100 12.75 13.00 12.48 0 0 -0.0
02/02/2023
12.75
 708,000 12.75 13.06 12.17 0 0 -0.0
01/02/2023
12.75
 1,285,700 13.64 14.19 12.69 0 0 -0.0
31/01/2023
13.64
 1,264,000 12.75 13.64 12.63 0 0 -0.0
30/01/2023
12.75
 1,139,100 12.69 13.12 12.45 0 0 -0.0
27/01/2023
12.69
 842,400 12.69 13.00 12.57 0 0 -0.0
19/01/2023
12.69
 840,400 12.39 12.69 12.20 0 0 -0.0
18/01/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
18/01/2023
12.39
 836,500 11.59 12.39 11.84 0 0 -0.0
17/01/2023
11.59
 865,500 11.23 11.73 11.18 0 190 -0.0
16/01/2023
11.23
 383,000 11.32 11.37 11.09 0 0 -0.0
13/01/2023
11.32
 576,900 11.48 11.62 11.12 0 0 -0.0
12/01/2023
11.48
 471,700 11.32 11.59 11.26 0 0 -0.0
11/01/2023
11.32
 1,051,100 10.87 11.54 10.84 0 0 -0.0
10/01/2023
10.87
 455,900 10.96 11.07 10.54 0 0 -0.0
09/01/2023
10.96
 349,200 11.04 11.20 10.96 0 0 -0.0
06/01/2023
11.04
 825,100 10.93 11.20 10.82 0 0 -0.0
05/01/2023
10.93
 556,900 10.93 11.04 10.65 0 0 -0.0
04/01/2023
10.93
 431,100 10.93 11.37 10.90 0 0 -0.0
03/01/2023
10.93
 724,900 10.23 10.93 9.87 0 0 -0.0
30/12/2022
10.23
 246,000 10.26 10.46 10.23 0 0 -0.0
29/12/2022
10.26
 440,500 10.29 10.65 9.96 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |