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

38.90
0.25
(0.65%)
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
(2026-08-19) 		0.25 0.65% 8,553,400 -11,200 0
32.80
39.50
38.90
2 tháng
(2026-07-20) 		3.05 8.57% 18,402,000 -11,200 0
32.80
40.35
38.90
3 tháng
(2026-06-22) 		-13.73 -26.21% 30,333,000 -11,200 0
32.80
53.33
38.90
6 tháng
(2026-03-23) 		0.94 2.48% 96,810,600 -11,200 0
32.80
53.52
38.90
12 tháng
(2025-09-23) 		10.50 37.31% 335,627,000 -11,200 0
27.59
53.52
38.90
24 tháng
(2024-09-30) 		13.36 52.85% 621,587,400 -11,200 0
15.67
53.52
38.90
36 tháng
(2023-10-04) 		14.54 60.28% 831,419,800 -11,200 0
15.67
53.52
38.90
60 tháng
(2021-10-14) 		22.59 140.66% 1,339,506,400 -3,951,741 -225.5
7.29
53.52
38.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2023
12.78
 359,700 12.49 12.78 12.26 0 0 0
06/04/2023
12.49
 689,300 13.08 13.08 12.49 0 0 0
05/04/2023
13.08
 615,600 12.90 13.25 12.70 0 0 0
04/04/2023
12.84
 1,469,100 12.35 12.84 12.23 0 0 0
03/04/2023
12.15
 459,400 12.09 12.15 11.91 0 0 0
31/03/2023
11.80
 415,200 11.68 11.94 11.68 0 0 0
30/03/2023
11.74
 380,000 12.12 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 12.15 12.15 11.97 0 0 0
27/03/2023
11.91
 248,300 11.77 12.03 11.77 0 0 0
24/03/2023
11.74
 275,300 11.88 11.88 11.62 0 0 0
23/03/2023
11.68
 258,100 11.59 11.71 11.39 0 0 0
22/03/2023
11.62
 141,700 11.80 11.91 11.56 0 0 0
21/03/2023
11.62
 263,400 11.65 11.68 11.33 0 0 0
20/03/2023
11.54
 676,200 12.00 12.09 11.51 0 0 0
17/03/2023
12.03
 255,400 12.09 12.20 11.83 0 0 0
16/03/2023
11.91
 351,100 12.20 12.20 11.88 0 0 0
15/03/2023
12.29
 279,300 12.23 12.35 12.09 0 0 0
14/03/2023
11.80
 557,600 12.49 12.49 11.80 0 0 0
13/03/2023
12.32
 365,500 12.20 12.49 12.20 0 0 0
10/03/2023
12.61
 480,000 12.58 12.78 12.44 0 0 0
09/03/2023
12.81
 763,200 12.49 13.02 12.49 0 0 0
08/03/2023
12.49
 465,500 12.03 12.49 11.91 0 0 0
07/03/2023
12.09
 373,200 11.91 12.15 11.85 0 0 0
06/03/2023
11.91
 372,300 12.15 12.44 11.91 0 0 0
03/03/2023
12.03
 327,300 12.44 12.73 12.03 0 0 0
02/03/2023
12.44
 205,900 12.49 12.67 12.38 0 0 0
01/03/2023
12.49
 297,200 11.80 12.49 11.74 0 0 0
28/02/2023
12.00
 292,900 12.15 12.15 11.85 0 0 0
27/02/2023
11.91
 671,900 12.26 12.32 11.80 0 0 0
24/02/2023
12.49
 360,200 12.78 13.19 12.49 0 0 0
23/02/2023
13.08
 901,400 12.67 13.22 12.15 0 0 0
22/02/2023
12.78
 1,251,700 13.28 14.09 12.78 0 0 0
21/02/2023
13.51
 1,173,800 13.25 13.77 13.19 0 0 0
20/02/2023
13.05
 613,900 12.55 13.08 12.41 0 0 0
17/02/2023
12.49
 521,600 12.35 12.78 12.35 0 0 0
16/02/2023
12.32
 337,500 12.15 12.41 12.03 0 0 0
15/02/2023
11.91
 280,600 11.56 12.06 11.30 0 0 0
14/02/2023
11.56
 209,000 11.91 11.91 11.45 0 0 0
13/02/2023
11.51
 1,079,500 12.32 12.32 11.48 0 0 0
10/02/2023
12.32
 625,900 13.02 13.02 12.32 0 0 0
09/02/2023
12.96
 808,500 12.49 13.25 12.49 0 0 0
08/02/2023
12.67
 536,900 12.44 12.84 12.23 0 0 0
07/02/2023
12.49
 969,600 12.61 12.96 12.38 0 0 0
06/02/2023
12.32
 358,900 12.09 12.46 11.85 0 0 0
03/02/2023
12.09
 453,100 12.26 12.38 11.88 0 0 0
02/02/2023
12.15
 708,000 12.20 12.44 11.59 0 0 0
01/02/2023
12.15
 1,285,700 13.08 13.51 12.09 0 0 0
31/01/2023
12.99
 1,264,000 12.15 12.99 12.03 0 0 0
30/01/2023
12.15
 1,139,100 12.09 12.49 11.85 0 0 0
27/01/2023
12.09
 842,400 12.29 12.38 11.97 0 0 0
26/01/2023
21.44
 656,700 22.14 22.26 20.72 0 0 0
25/01/2023
21.44
 656,700 22.14 22.26 20.72 0 0 0
24/01/2023
21.44
 656,700 22.14 22.26 20.72 0 0 0
23/01/2023
21.44
 656,700 22.14 22.26 20.72 0 0 0
20/01/2023
21.44
 656,700 22.14 22.26 20.72 0 0 0
19/01/2023
12.09
 840,400 12.09 12.09 11.62 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 11.33 11.80 11.27 0 0 0
17/01/2023
11.04
 865,500 10.78 11.17 10.64 0 0 0
16/01/2023
10.70
 383,000 10.83 10.83 10.57 0 0 0
13/01/2023
10.78
 576,900 11.04 11.07 10.59 0 0 0
12/01/2023
10.94
 471,700 10.99 11.04 10.72 0 0 0
11/01/2023
10.78
 1,051,100 10.33 10.99 10.33 0 0 0
10/01/2023
10.35
 455,900 10.43 10.54 10.04 0 0 0
09/01/2023
10.43
 349,200 10.62 10.67 10.43 0 0 0
06/01/2023
10.51
 825,100 10.30 10.67 10.30 0 0 0
05/01/2023
10.41
 556,900 10.33 10.51 10.14 0 0 0
04/01/2023
10.41
 431,100 10.67 10.83 10.38 0 0 0
03/01/2023
10.41
 724,900 9.72 10.41 9.40 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
13/12/2022
10.99
 516,200 10.28 10.99 9.98 0 0 -0.0
12/12/2022
10.28
 1,122,200 10.67 11.25 10.14 0 0 -0.0
09/12/2022
10.67
 947,500 10.62 10.83 10.41 0 0 -0.0
08/12/2022
10.62
 1,095,300 9.93 10.62 10.20 0 0 -0.0
07/12/2022
9.93
 1,152,600 10.28 10.41 9.75 0 0 -0.0
06/12/2022
10.28
 2,381,900 11.04 11.33 10.28 0 0 -0.0
05/12/2022
11.04
 1,887,200 11.25 11.73 10.83 0 34 -0.0
02/12/2022
11.25
 1,764,500 10.54 11.25 10.14 0 0 -0.0
01/12/2022
10.54
 1,261,400 9.85 10.54 10.04 0 0 -0.0
30/11/2022
9.85
 665,600 9.22 9.85 9.51 0 0 -0.0
29/11/2022
9.22
 2,410,800 8.64 9.22 8.82 0 0 -0.0
28/11/2022
8.64
 666,500 8.08 8.64 8.21 0 0 -0.0
25/11/2022
8.08
 880,300 7.55 8.08 7.24 0 0 -0.0
24/11/2022
7.55
 907,700 8.11 8.21 7.55 0 70 -0.0
23/11/2022
8.11
 700,600 8.24 8.51 8.11 0 0 -0.2
22/11/2022
8.24
 1,277,700 8.29 8.85 8.14 0 0 -0.2
21/11/2022
8.29
 720,200 8.24 8.69 8.19 0 0 -0.2
18/11/2022
8.24
 917,000 7.77 8.24 7.29 0 0 -0.2

Chính sách bảo mật | Điều khoản sử dụng |