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

35.30
0.60
(1.73%)
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
(2025-11-04) 		5.70 18.87% 29,803,300 -5,700 -0.2
30.10
35.90
34.70
2 tháng
(2025-10-06) 		3.90 12.19% 63,161,200 -7,200 -0.2
29.40
35.90
34.70
3 tháng
(2025-09-05) 		3.35 10.29% 94,559,200 -9,800 -0.3
29.40
35.90
34.70
6 tháng
(2025-06-09) 		12.90 56.09% 235,842,000 -44,400 -1.4
23
41.30
34.70
12 tháng
(2024-12-09) 		10.05 38.88% 307,332,100 -78,625 -2.2
16.70
41.30
34.70
24 tháng
(2023-12-15) 		9.70 37.02% 522,062,200 -277,905 -7.7
16.70
41.30
34.70
36 tháng
(2022-12-20) 		24.05 202.91% 697,863,600 -747,240 -22.4
9.97
41.30
34.70
60 tháng
(2020-12-30) 		27.12 308.73% 1,565,562,870 -9,059,731 -326.5
7.51
41.30
34.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/12/2025
35.30
 1,794,800 34.80 35.90 34.25 0 0 0
04/12/2025
34.70
 2,203,500 35.90 35.95 34.55 0 0 0
03/12/2025
35.90
 3,570,000 35 36.20 34.50 0 0 0
02/12/2025
34.40
 2,995,600 32.65 34.40 32.30 0 0 0
01/12/2025
32.20
 595,900 32.50 32.80 32.05 0 0 0
28/11/2025
32.20
 708,000 32.75 33.20 32.20 0 0 0
27/11/2025
32.85
 1,068,100 33 34 32.60 0 0 0
26/11/2025
32.75
 1,166,400 31.05 33 31.05 0 0 0
25/11/2025
31.20
 699,700 30.80 31.60 30.60 0 0 0
24/11/2025
30.85
 819,100 31.50 31.80 30.50 0 3,000 -0.1
21/11/2025
31.60
 1,230,000 32.20 32.50 31.55 0 0 0
20/11/2025
32.50
 470,000 33 33 32.45 0 0 0
19/11/2025
32.90
 1,311,500 33.05 33.60 32.60 0 1,700 -0.1
18/11/2025
32.70
 801,900 33.25 33.45 32.65 0 0 0
17/11/2025
33.20
 1,457,300 32.80 34.30 32.80 0 0 0
14/11/2025
32.75
 761,700 32.60 33 32.40 0 0 0
13/11/2025
32.70
 1,373,100 32.65 33.50 32.65 0 0 0
12/11/2025
32.50
 1,190,700 32.60 32.75 32 0 0 0
11/11/2025
32.55
 2,780,400 33.90 33.95 32.45 0 1,000 -0.0
10/11/2025
32.20
 818,200 32.20 32.20 32.20 0 0 0
07/11/2025
30.10
 1,190,300 30.85 31.50 30.10 0 0 0
06/11/2025
31
 1,404,100 30.95 32.20 30.70 0 0 0
05/11/2025
30.70
 1,589,300 30.25 30.95 29.60 0 0 0
04/11/2025
30.20
 1,802,000 28.90 30.40 28 0 0 0
03/11/2025
29.40
 1,076,600 30.30 30.55 29.40 0 0 0
31/10/2025
30.30
 867,500 31.20 31.30 30.30 0 0 0
30/10/2025
30.90
 606,300 31.55 31.70 30.70 0 0 0
29/10/2025
31.15
 1,018,700 31.20 31.80 31.10 0 0 0
28/10/2025
30.85
 845,000 29.90 30.85 29.40 0 0 0
27/10/2025
29.90
 505,000 31.80 31.80 29.90 0 100 -0.0
24/10/2025
30.75
 745,400 31 31.65 30.50 0 0 0
23/10/2025
31
 861,600 30.90 31.75 30.60 0 0 0
22/10/2025
30.60
 686,300 30.70 31 29.70 0 0 0
21/10/2025
30.70
 2,862,200 31.20 31.20 28.70 0 0 0
20/10/2025
30.70
 2,893,000 32.55 33.30 30.70 0 0 0
17/10/2025
33
 2,140,100 34.30 34.45 33 0 0 0
16/10/2025
34.20
 1,635,900 34 35 33.80 0 1,000 -0.0
15/10/2025
33.90
 2,284,500 33.25 34.40 33.20 0 0 0
14/10/2025
33.20
 2,862,900 34 34.75 33 0 0 0
13/10/2025
33.30
 1,965,100 33 33.30 32.65 0 0 0
10/10/2025
33.50
 2,001,600 33.95 34.40 33.40 0 400 -0.0
09/10/2025
33.50
 4,248,000 31.45 33.50 31.45 0 0 0
08/10/2025
31.35
 923,200 31.55 31.80 31 0 0 0
07/10/2025
31.20
 1,109,300 32.25 32.25 31.20 0 0 0
06/10/2025
32
 1,219,700 31.25 32 30.80 0 0 0
03/10/2025
30.75
 1,240,800 30.20 31.40 30.20 0 0 0
02/10/2025
30.45
 1,115,900 30.20 31.50 30.20 0 0 0
01/10/2025
30.40
 783,200 30.25 30.85 29.70 0 0 0
30/09/2025
30.65
 1,295,800 30.10 30.65 29.05 0 0 0
29/09/2025
30.30
 663,500 30.40 31.05 30.10 0 0 0
26/09/2025
31
 926,100 31.40 31.50 31 0 0 0
25/09/2025
31.50
 1,793,200 30.90 32 30.45 0 1,400 -0.0
24/09/2025
30.20
 694,600 30 30.35 29.60 0 0 0
23/09/2025
30
 510,400 29.80 30.40 29.80 0 0 0
22/09/2025
30
 961,000 30.80 31 29.75 0 0 0
19/09/2025
30.95
 897,400 31.40 31.60 30.95 0 0 0
18/09/2025
30.90
 1,022,800 30.70 30.95 30.40 0 0 0
17/09/2025
30.60
 1,437,900 31.60 31.90 30.60 0 300 -0.0
16/09/2025
31.60
 1,640,200 32.30 32.30 31.40 0 0 0
15/09/2025
31.95
 2,276,300 30.60 32 30.60 0 100 -0.0
12/09/2025
30.60
 1,750,200 30 31.10 29.95 0 0 0
11/09/2025
29.95
 2,367,900 30.20 30.20 27.80 0 0 0
10/09/2025
29.80
 1,529,300 30.60 30.95 29.50 0 0 0
09/09/2025
30.35
 1,970,000 30.60 30.60 29 0 0 0
08/09/2025
30.30
 3,529,200 32.10 32.30 30.30 0 0 0
05/09/2025
32.55
 2,992,300 34.20 34.50 32.55 0 800 -0.0
04/09/2025
33.70
 2,062,000 34 34.50 33.50 0 0 0
03/09/2025
33.60
 1,850,000 32.80 33.80 32.80 0 0 0
29/08/2025
32.80
 2,821,900 32.70 33.15 32 0 0 0
28/08/2025
32.70
 1,438,500 33.10 33.80 32.70 0 0 0
27/08/2025
33.40
 2,243,700 33.80 34.30 32.80 0 0 0
26/08/2025
32.80
 2,068,900 32.50 32.80 31.80 0 0 0
25/08/2025
31.95
 2,388,600 34.20 34.30 31.55 0 0 0
22/08/2025
33.50
 5,231,900 35 35.65 33.50 0 0 0
21/08/2025
36
 4,011,100 38.30 38.50 36 0 0 0
20/08/2025
38.45
 8,544,400 41 41 38.45 0 1,000 -0.0
19/08/2025
41.30
 4,336,000 41.30 41.30 40.40 0 10,000 -0.4
18/08/2025
38.60
 2,412,500 37.85 38.60 37.35 0 0 0
15/08/2025
36.10
 4,636,400 35.45 36.90 34.80 0 0 0
14/08/2025
34.90
 2,626,700 36.10 36.10 34.70 0 1,100 -0.0
13/08/2025
35.60
 4,039,500 37 37 34.15 0 0 0
12/08/2025
36.65
 3,514,000 36 38.25 35.80 0 0 0
11/08/2025
35.80
 5,035,500 33.80 35.80 33.45 0 0 0
08/08/2025
33.50
 3,487,200 33.60 34.60 32.85 0 0 0
07/08/2025
33.65
 3,136,600 35.10 35.10 33.30 0 0 0
06/08/2025
34.15
 3,286,900 34.60 35.15 33.75 0 0 0
05/08/2025
33.80
 4,354,600 37.50 38.25 33.80 0 0 0
04/08/2025
36.30
 3,266,500 35.95 36.90 34.50 0 0 0
01/08/2025
36
 6,519,600 40.15 40.15 35.50 0 0 0
31/07/2025
37.65
 711,700 37.65 37.65 37.65 0 0 0
30/07/2025
35.20
 2,526,700 34.60 35.20 33 0 0 0
29/07/2025
32.90
 4,942,600 32.90 32.90 32.60 0 2,900 -0.1
28/07/2025
30.75
 2,620,300 30 31 29.90 0 0 0
25/07/2025
29.50
 3,802,000 29.25 31.05 29.05 0 100 -0.0
24/07/2025
29.05
 1,555,200 29 29.70 28.20 0 0 0
23/07/2025
28.95
 2,308,600 29.30 29.30 28.50 0 100 -0.0
22/07/2025
27.85
 2,959,800 26.25 27.85 26.20 0 200 -0.0
21/07/2025
26.05
 1,602,300 26 26.85 25.85 0 0 0
18/07/2025
25.85
 1,485,300 25.60 26.30 25.45 0 0 0
17/07/2025
25.55
 1,320,900 25.70 26.20 25.40 0 0 0
16/07/2025
25.50
 1,122,100 25.50 26 25.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |