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)
28/12/2022
10.29
 383,500 10.29 10.48 10.21 0 0 -0.0
27/12/2022
10.29
 418,700 9.82 10.29 9.54 0 0 -0.0
26/12/2022
9.82
 809,700 10.54 10.79 9.82 0 0 -0.0
23/12/2022
10.54
 415,800 10.59 10.82 10.43 0 0 -0.0
22/12/2022
10.59
 975,400 11.09 11.37 10.32 0 0 -0.0
21/12/2022
11.09
 1,211,900 11.68 12.15 10.87 0 100 -0.0
20/12/2022
11.68
 1,686,900 12.09 12.54 11.26 0 0 -0.0
19/12/2022
12.09
 1,527,200 11.82 12.62 11.87 0 0 -0.0
16/12/2022
11.82
 800,100 11.65 12.04 11.26 0 0 -0.0
15/12/2022
11.65
 759,700 11.57 11.87 11.29 0 0 -0.0
14/12/2022
11.57
 925,500 11.54 11.98 11.54 0 0 -0.0
13/12/2022
11.54
 516,200 10.79 11.54 10.48 0 0 -0.0
12/12/2022
10.79
 1,122,200 11.20 11.82 10.65 0 0 -0.0
09/12/2022
11.20
 947,500 11.15 11.37 10.93 0 0 -0.0
08/12/2022
11.15
 1,095,300 10.43 11.15 10.71 0 0 -0.0
07/12/2022
10.43
 1,152,600 10.79 10.93 10.23 0 0 -0.0
06/12/2022
10.79
 2,381,900 11.59 11.90 10.79 0 0 -0.0
05/12/2022
11.59
 1,887,200 11.82 12.31 11.37 0 34 -0.0
02/12/2022
11.82
 1,764,500 11.07 11.82 10.65 0 0 -0.0
01/12/2022
11.07
 1,261,400 10.35 11.07 10.54 0 0 -0.0
30/11/2022
10.35
 665,600 9.68 10.35 9.98 0 0 -0.0
29/11/2022
9.68
 2,410,800 9.07 9.68 9.26 0 0 -0.0
28/11/2022
9.07
 666,500 8.49 9.07 8.63 0 0 -0.0
25/11/2022
8.49
 880,300 7.93 8.49 7.60 0 0 -0.0
24/11/2022
7.93
 907,700 8.51 8.63 7.93 0 70 -0.0
23/11/2022
8.51
 700,600 8.65 8.93 8.51 0 0 -0.2
22/11/2022
8.65
 1,277,700 8.71 9.29 8.54 0 0 -0.2
21/11/2022
8.71
 720,200 8.65 9.12 8.60 0 0 -0.2
18/11/2022
8.65
 917,000 8.15 8.65 7.65 0 0 -0.2
17/11/2022
8.15
 1,108,100 8.18 8.63 7.71 0 0 -0.2
16/11/2022
8.18
 2,326,100 7.65 8.18 7.13 0 0 -0.2
15/11/2022
7.65
 196,800 8.21 8.21 7.65 0 0 -0.2
14/11/2022
8.21
 183,200 8.82 8.82 8.21 0 0 -0.2
11/11/2022
8.82
 1,366,500 9.46 9.71 8.82 0 0 -0.2
10/11/2022
9.46
 493,800 10.15 10.15 9.46 0 0 -0.2
09/11/2022
10.15
 842,000 10.65 10.98 9.93 0 0 -0.2
08/11/2022
10.65
 1,231,600 11.43 11.43 10.65 0 0 -0.2
07/11/2022
11.43
 391,200 12.29 12.29 11.43 0 0 -0.2
04/11/2022
12.29
 844,600 13.20 13.20 12.29 0 0 -0.2
03/11/2022
13.20
 567,400 12.73 13.31 12.51 0 0 -0.2
02/11/2022
12.73
 520,800 12.45 12.98 12.51 0 0 -0.2
01/11/2022
12.45
 480,700 12.40 12.87 12.45 0 0 -0.2
31/10/2022
12.40
 794,800 13.31 13.48 12.40 0 11,000 -0.2
28/10/2022
13.31
 748,600 13.26 13.76 13.09 0 40 -0.0
27/10/2022
13.26
 1,056,600 12.40 13.26 11.82 0 0 0
26/10/2022
12.40
 678,800 13.31 13.78 12.40 0 0 0
25/10/2022
13.31
 1,148,200 13.98 14.53 13.01 0 0 0
24/10/2022
13.98
 900,100 15.00 15.06 13.98 0 0 0
21/10/2022
15.00
 966,200 16.11 16.34 15.00 0 0 0
20/10/2022
16.11
 658,900 16.59 16.70 16.03 0 0 0
19/10/2022
16.59
 812,800 16.36 16.92 16.36 0 0 0
18/10/2022
16.36
 1,045,300 16.61 17.25 16.03 0 18,800 -0.6
17/10/2022
16.61
 1,467,600 15.89 16.86 16.06 0 50,000 -1.5
14/10/2022
15.89
 1,231,400 14.87 15.89 15.09 0 0 -4.8
13/10/2022
14.87
 626,400 14.98 15.42 14.75 0 180,000 -4.8
12/10/2022
14.98
 622,400 14.92 15.64 14.48 0 0 -0.0
11/10/2022
14.92
 661,600 16.03 16.25 14.92 0 500 -0.0
10/10/2022
16.03
 584,600 15.45 16.36 14.59 0 0 -0.0
07/10/2022
15.45
 1,516,000 16.59 16.59 15.45 0 80 -0.0
06/10/2022
16.59
 625,200 17.25 17.69 16.25 0 5,000 -0.1
05/10/2022
17.25
 445,300 16.25 17.28 16.45 0 0 -0.1
04/10/2022
16.25
 536,100 16.72 17.36 16.17 0 0 -0.1
03/10/2022
16.72
 2,033,300 17.97 18.00 16.72 0 0 -0.1
30/09/2022
17.97
 1,872,700 17.42 18.03 16.53 0 0 -0.1
29/09/2022
17.42
 629,300 17.97 18.58 17.42 0 0 -0.1
28/09/2022
17.97
 953,800 19.25 19.36 17.97 0 0 -0.1
27/09/2022
19.25
 696,100 20.16 20.25 19.25 0 3,000 -0.1
26/09/2022
20.16
 982,600 21.66 21.66 20.16 0 0 -0.0
23/09/2022
21.66
 495,400 22.16 22.47 21.58 0 38 -0.0
22/09/2022
22.16
 1,440,200 21.19 22.16 21.24 0 6,550 -0.3
21/09/2022
21.19
 372,900 21.91 21.94 21.19 0 0 -0.5
20/09/2022
21.91
 679,700 21.41 22.08 20.86 0 0 -0.5
19/09/2022
21.41
 1,332,300 23.02 23.16 21.41 0 0 -0.5
16/09/2022
23.02
 1,098,400 23.96 23.96 22.63 0 12,099 -0.5
15/09/2022
23.96
 736,700 23.94 24.38 23.91 0 0 -0.2
14/09/2022
23.94
 691,500 23.99 24.13 23.32 0 0 -0.2
13/09/2022
23.99
 712,000 24.18 24.35 23.77 0 0 -0.2
12/09/2022
24.18
 1,544,200 23.57 24.91 23.63 0 8,030 -0.2
09/09/2022
23.57
 799,500 23.10 23.57 22.47 0 0 -0.2
08/09/2022
23.10
 1,144,500 22.44 23.44 22.24 0 5,000 -0.2
07/09/2022
22.44
 1,393,700 24.10 24.16 22.44 0 2,400 -0.1
06/09/2022
24.10
 1,074,600 24.13 24.41 23.69 0 0 -0.1
05/09/2022
24.13
 712,100 24.13 24.71 23.96 0 0 -0.1
31/08/2022
24.13
 932,000 23.63 24.13 23.38 0 2,700 -0.1
30/08/2022
23.63
 975,500 24.13 24.71 23.63 0 0 -1.4
29/08/2022
24.13
 1,976,200 22.74 24.13 22.13 0 0 -1.4
26/08/2022
22.74
 1,361,300 22.94 23.77 22.49 0 34,000 -1.4
25/08/2022
22.94
 1,170,300 23.19 23.46 22.83 0 1,500 -0.1
24/08/2022
23.19
 1,127,200 22.41 23.24 22.24 0 0 -6.0
23/08/2022
22.41
 1,001,800 22.02 22.63 21.74 0 0 -6.0
22/08/2022
22.02
 2,095,900 21.08 22.13 20.97 0 150,000 -6.0
19/08/2022
21.08
 854,200 20.88 21.52 20.72 0 2,400 -0.1
18/08/2022
20.88
 713,200 20.88 21.16 20.52 0 0 -0.7
17/08/2022
20.88
 805,400 21.36 21.63 20.72 0 0 -0.7
16/08/2022
21.36
 605,000 21.61 21.74 21.36 0 0 -0.7
15/08/2022
21.61
 1,012,000 21.08 21.91 21.22 0 0 -0.7
12/08/2022
21.08
 1,081,300 19.97 21.19 19.97 0 0 -0.7
11/08/2022
19.97
 870,300 20.66 20.97 19.86 0 18,600 -0.7
10/08/2022
20.66
 624,700 20.55 20.97 20.36 0 0 -0.0
09/08/2022
20.55
 1,011,100 21.11 21.11 20.55 0 300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |