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)
15/05/2023
14.18
 891,100 14.53 14.64 14.18 0 0 0
12/05/2023
14.53
 984,200 14.70 14.70 14.30 0 0 0
11/05/2023
14.70
 600,300 14.70 14.88 14.59 0 0 0
10/05/2023
14.70
 667,600 14.47 14.85 14.47 0 0 0
09/05/2023
14.47
 612,100 14.44 14.70 14.30 0 0 0
08/05/2023
14.44
 1,681,200 14.82 15.02 14.18 0 0 0
05/05/2023
14.82
 927,300 14.35 15.20 14.41 0 0 0
04/05/2023
14.35
 585,400 14.41 14.64 13.95 0 0 0
28/04/2023
14.41
 724,700 14.18 14.70 14.21 0 0 0
27/04/2023
14.18
 497,600 14.12 14.35 14.09 0 0 0
26/04/2023
14.12
 675,400 14.06 14.18 13.86 0 0 -0.1
25/04/2023
14.06
 756,100 14.64 14.93 14.06 0 2,600 -0.1
24/04/2023
14.64
 820,500 14.59 14.82 14.30 0 0 -0.0
21/04/2023
14.59
 725,300 14.53 14.99 14.35 0 0 -0.0
20/04/2023
14.53
 741,100 14.82 14.82 14.38 0 0 0
19/04/2023
14.82
 2,062,600 14.00 14.96 13.98 0 0 -0.0
18/04/2023
14.00
 784,600 13.25 14.00 13.54 0 0 -0.0
17/04/2023
13.25
 584,700 13.54 13.74 13.22 0 0 -0.0
14/04/2023
13.54
 754,000 14.00 14.12 13.54 0 0 -0.0
13/04/2023
14.00
 1,067,000 13.89 14.15 13.60 0 500 -0.0
12/04/2023
13.89
 827,300 14.06 14.38 13.66 0 0 -0.0
11/04/2023
14.06
 1,086,000 13.66 14.24 13.66 0 0 -0.0
10/04/2023
13.66
 2,546,700 12.49 13.66 12.84 0 0 -0.0
07/04/2023
12.49
 344,900 12.49 12.73 12.26 0 0 -0.0
06/04/2023
12.49
 689,300 13.08 13.08 12.49 0 0 -0.0
05/04/2023
13.08
 615,600 12.84 13.25 12.70 0 0 -0.0
04/04/2023
12.84
 1,469,100 12.15 12.84 12.23 0 0 -0.0
03/04/2023
12.15
 459,400 11.80 12.15 11.91 0 500 -0.0
31/03/2023
11.80
 415,200 11.74 11.94 11.68 0 0 0
30/03/2023
11.74
 354,100 12.03 12.17 11.74 0 0 0
29/03/2023
12.03
 255,100 12.03 12.12 11.85 0 0 0
28/03/2023
12.03
 407,600 11.91 12.15 11.97 0 0 0
27/03/2023
11.91
 248,300 11.74 12.03 11.77 0 0 0
24/03/2023
11.74
 275,300 11.68 11.88 11.62 0 0 0
23/03/2023
11.68
 258,100 11.62 11.71 11.39 0 0 0
22/03/2023
11.62
 141,700 11.62 11.91 11.56 0 0 0
21/03/2023
11.62
 263,400 11.54 11.68 11.33 0 0 -0.1
20/03/2023
11.54
 676,200 12.03 12.09 11.51 0 0 -0.0
17/03/2023
12.03
 255,400 11.91 12.20 11.83 0 0 -0.0
16/03/2023
11.91
 195,900 12.29 12.29 11.91 0 347 -0.0
15/03/2023
12.29
 279,300 11.80 12.35 12.09 0 238 -0.0
14/03/2023
11.80
 557,600 12.32 12.49 11.80 0 0 -0.5
13/03/2023
12.32
 365,500 12.61 12.61 12.20 0 0 -0.5
10/03/2023
12.61
 480,000 12.81 12.81 12.44 0 22,270 -0.5
09/03/2023
12.81
 763,200 12.49 13.02 12.49 0 10 -0.0
08/03/2023
12.49
 465,500 12.09 12.49 11.91 0 0 -0.1
07/03/2023
12.09
 373,200 11.91 12.15 11.85 0 0 -0.1
06/03/2023
11.91
 372,300 12.03 12.44 11.91 0 0 -0.1
03/03/2023
12.03
 327,300 12.44 12.73 12.03 0 0 -0.1
02/03/2023
12.44
 205,900 12.49 12.67 12.38 0 0 -0.1
01/03/2023
12.49
 297,200 12.00 12.49 11.74 0 0 -0.1
28/02/2023
12.00
 292,900 11.91 12.15 11.85 0 0 -0.1
27/02/2023
11.91
 671,900 12.49 12.49 11.80 0 0 -0.1
24/02/2023
12.49
 360,200 13.08 13.19 12.49 0 0 -0.1
23/02/2023
13.08
 901,400 12.78 13.22 12.15 0 0 -0.1
22/02/2023
12.78
 1,251,700 13.51 14.09 12.78 0 0 -0.1
21/02/2023
13.51
 1,173,800 13.05 13.77 13.19 0 0 -0.1
20/02/2023
13.05
 613,900 12.49 13.08 12.41 0 0 -0.1
17/02/2023
12.49
 521,600 12.32 12.78 12.35 0 0 -0.1
16/02/2023
12.32
 337,500 11.91 12.41 12.03 0 0 -0.1
15/02/2023
11.91
 280,600 11.56 12.06 11.30 0 0 -0.1
14/02/2023
11.56
 209,000 11.51 11.91 11.45 0 0 -0.1
13/02/2023
11.51
 1,079,500 12.32 12.32 11.48 0 0 -0.1
10/02/2023
12.32
 625,900 12.96 13.02 12.32 0 0 -0.1
09/02/2023
12.96
 808,500 12.67 13.25 12.49 0 0 -0.1
08/02/2023
12.67
 536,900 12.49 12.84 12.23 0 0 -0.1
07/02/2023
12.49
 969,600 12.32 12.96 12.38 0 2,380 -0.1
06/02/2023
12.32
 358,900 12.09 12.46 11.85 0 0 -0.0
03/02/2023
12.09
 453,100 12.15 12.38 11.88 0 0 -0.0
02/02/2023
12.15
 708,000 12.15 12.44 11.59 0 0 -0.0
01/02/2023
12.15
 1,285,700 12.99 13.51 12.09 0 0 -0.0
31/01/2023
12.99
 1,264,000 12.15 12.99 12.03 0 0 -0.0
30/01/2023
12.15
 1,139,100 12.09 12.49 11.85 0 0 -0.0
27/01/2023
12.09
 842,400 12.09 12.38 11.97 0 0 -0.0
19/01/2023
12.09
 840,400 11.80 12.09 11.62 0 0 -0.0
18/01/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
18/01/2023
11.80
 836,500 11.04 11.80 11.27 0 0 -0.0
17/01/2023
11.04
 865,500 10.70 11.17 10.64 0 190 -0.0
16/01/2023
10.70
 383,000 10.78 10.83 10.57 0 0 -0.0
13/01/2023
10.78
 576,900 10.94 11.07 10.59 0 0 -0.0
12/01/2023
10.94
 471,700 10.78 11.04 10.72 0 0 -0.0
11/01/2023
10.78
 1,051,100 10.35 10.99 10.33 0 0 -0.0
10/01/2023
10.35
 455,900 10.43 10.54 10.04 0 0 -0.0
09/01/2023
10.43
 349,200 10.51 10.67 10.43 0 0 -0.0
06/01/2023
10.51
 825,100 10.41 10.67 10.30 0 0 -0.0
05/01/2023
10.41
 556,900 10.41 10.51 10.14 0 0 -0.0
04/01/2023
10.41
 431,100 10.41 10.83 10.38 0 0 -0.0
03/01/2023
10.41
 724,900 9.75 10.41 9.40 0 0 -0.0
30/12/2022
9.75
 246,000 9.77 9.96 9.75 0 0 -0.0
29/12/2022
9.77
 440,500 9.80 10.14 9.48 0 0 -0.0
28/12/2022
9.80
 383,500 9.80 9.98 9.72 0 0 -0.0
27/12/2022
9.80
 418,700 9.35 9.80 9.09 0 0 -0.0
26/12/2022
9.35
 809,700 10.04 10.28 9.35 0 0 -0.0
23/12/2022
10.04
 415,800 10.09 10.30 9.93 0 0 -0.0
22/12/2022
10.09
 975,400 10.57 10.83 9.83 0 0 -0.0
21/12/2022
10.57
 1,211,900 11.12 11.57 10.35 0 100 -0.0
20/12/2022
11.12
 1,686,900 11.52 11.94 10.72 0 0 -0.0
19/12/2022
11.52
 1,527,200 11.25 12.02 11.31 0 0 -0.0
16/12/2022
11.25
 800,100 11.09 11.46 10.72 0 0 -0.0
15/12/2022
11.09
 759,700 11.01 11.31 10.75 0 0 -0.0
14/12/2022
11.01
 925,500 10.99 11.41 10.99 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |