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

48.90
-0.10
(-0.20%)
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
(2026-05-13) 		2 4.26% 21,956,100 -12,928 0
46.50
52
48.90
2 tháng
(2026-04-13) 		1 2.08% 38,709,500 -14,128 0
46
52
48.90
3 tháng
(2026-03-16) 		10.10 25.96% 68,261,700 -14,428 -0.0
38.90
52
48.90
6 tháng
(2025-12-15) 		19.59 66.62% 197,770,700 -20,728 -0.2
29.36
52
48.90
12 tháng
(2025-06-17) 		25.36 107.23% 442,956,700 -46,328 -1.2
23.15
52
48.90
24 tháng
(2024-06-24) 		22.45 84.55% 629,737,700 -128,753 -3.3
16.45
52
48.90
36 tháng
(2023-06-28) 		31.98 187.84% 819,953,800 -725,033 -19.3
16.45
52
48.90
60 tháng
(2021-07-08) 		36.44 290.01% 1,469,940,400 -2,550,409 -197.5
7.65
52
48.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |