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

26.45
0.15
(0.57%)
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
(2024-08-20) 		-1.40 -5.05% 17,738,300 -600 -0.0
25.90
28.60
26.30
2 tháng
(2024-07-22) 		-1.60 -5.73% 35,275,100 -600 -0.0
24.15
28.60
26.30
3 tháng
(2024-06-21) 		-2.65 -9.15% 62,091,100 -15,122 -0.4
24.15
29.50
26.30
6 tháng
(2024-03-25) 		-2 -7.07% 124,261,700 -71,692 -2.0
23
31
26.30
12 tháng
(2023-09-25) 		0.50 1.94% 203,742,600 -296,572 -8.0
21.05
31
26.30
24 tháng
(2022-09-30) 		8.06 44.17% 400,558,400 -920,231 -36.6
7.77
31.30
26.30
36 tháng
(2021-10-05) 		10.68 68.33% 721,057,000 -4,800,548 -251.0
7.77
38.17
26.30
60 tháng
(2019-10-16) 		22.65 620.40% 1,414,215,640 -15,194,008 -396.4
3.11
38.17
26.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2021
8.05
 1,537,300 8.46 8.51 7.97 0 67,400 -1.0
05/02/2021
8.46
 660,400 8.35 8.54 8.35 300 50,900 -0.8
04/02/2021
8.35
 1,193,600 8.35 8.65 8.27 3,900 207,100 -3.2
03/02/2021
8.35
 1,811,100 7.81 8.35 7.86 0 72,900 -1.1
02/02/2021
7.81
 935,700 7.51 7.81 7.30 39,200 128,800 -1.2
01/02/2021
7.51
 1,804,000 8.00 8.27 7.46 52,000 68,300 -0.2
29/01/2021
8.00
 2,066,700 7.70 8.05 7.24 155,200 35,400 1.7
28/01/2021
7.70
 1,610,100 8.27 8.27 7.70 84,500 0 1.2
27/01/2021
8.27
 2,600,600 8.81 9.00 8.22 97,200 19,000 1.2
26/01/2021
8.81
 2,788,500 9.40 9.40 8.76 29,900 61,500 -0.5
25/01/2021
9.40
 2,047,500 9.59 9.65 9.40 77,900 146,800 -1.2
22/01/2021
9.59
 2,398,800 9.46 9.95 9.30 31,000 10,000 0.4
21/01/2021
9.46
 2,000,000 9.11 9.46 9.05 29,300 26,800 0.1
20/01/2021
9.11
 3,958,300 9.40 9.40 8.76 22,100 23,200 -0.0
19/01/2021
9.40
 2,746,900 10.11 10.11 9.40 10,700 3,600 0.1
18/01/2021
10.11
 2,664,200 10.38 10.38 10.00 25,400 71,800 -0.9
15/01/2021
10.38
 2,484,800 10.05 10.65 10.27 14,300 60,400 -0.9
14/01/2021
10.05
 5,543,700 9.40 10.05 9.40 199,400 1,700 3.6
13/01/2021
9.40
 4,756,800 9.24 9.62 9.27 53,900 591,200 -9.5
12/01/2021
9.24
 2,177,800 9.30 9.30 9.13 17,100 61,600 -0.8
11/01/2021
9.30
 2,338,900 9.40 9.43 9.19 1,000 381,400 -6.5
08/01/2021
9.40
 3,374,300 9.38 9.51 9.19 57,400 45,500 0.2
07/01/2021
9.38
 2,947,700 9.19 9.46 9.19 19,000 533,700 -8.9
06/01/2021
9.19
 2,616,600 9.24 9.62 9.03 47,900 25,900 0.4
05/01/2021
9.24
 4,584,700 8.84 9.35 8.70 126,000 15,000 1.8
04/01/2021
8.84
 2,014,200 8.73 8.92 8.73 42,900 800 0.7
31/12/2020
8.73
 1,807,200 8.78 8.97 8.70 5,720 518,300 -8.3
30/12/2020
8.78
 3,484,870 8.51 9.11 8.43 41,080 70,350 -0.1
29/12/2020
8.51
 1,307,290 8.65 8.73 8.51 1,440 52,140 -0.8
28/12/2020
8.65
 2,711,820 8.35 8.81 8.24 220 79,360 -1.2
25/12/2020
8.35
 1,980,250 8.32 8.65 8.11 31,750 0 0.5
24/12/2020
8.32
 2,546,320 8.76 8.76 8.16 0 106,280 -1.6
23/12/2020
8.76
 2,105,000 8.76 8.95 8.70 63,050 36,210 0.4
22/12/2020
8.76
 3,672,370 8.92 8.92 8.70 4,340 13,050 -0.1
21/12/2020
8.92
 4,424,360 8.95 9.27 8.89 40,200 25,080 0.3
18/12/2020
8.95
 3,314,200 8.97 9.05 8.81 133,980 0 2.2
17/12/2020
8.97
 2,139,620 8.97 9.13 8.78 7,920 1,000 0.1
16/12/2020
8.97
 2,530,740 8.97 9.30 8.97 35,420 520,420 -8.1
15/12/2020
8.97
 7,664,280 8.57 9.13 8.38 23,550 534,340 -8.2
14/12/2020
8.57
 3,529,230 8.13 8.65 8.19 86,870 650 1.4
11/12/2020
8.13
 1,734,430 8.05 8.22 7.95 71,660 1,800 1.1
10/12/2020
8.05
 2,342,070 8.32 8.40 8.05 82,240 0 1.3
09/12/2020
8.32
 2,021,000 8.32 8.49 8.30 161,900 1,500 2.5
08/12/2020
8.32
 2,283,000 8.49 8.62 8.32 78,560 529,800 -7.1
07/12/2020
8.49
 2,796,030 8.43 8.81 8.35 438,150 500,000 -1.0
04/12/2020
8.43
 1,587,180 8.54 8.54 8.35 62,950 517,800 -7.1
03/12/2020
8.54
 2,417,250 8.38 8.65 8.30 257,860 5,300 4.0
02/12/2020
8.38
 3,017,890 8.54 8.76 8.38 221,400 20,610 3.2
01/12/2020
8.54
 2,816,910 8.70 8.78 8.43 96,040 8,500 1.4
30/11/2020
8.70
 2,087,790 8.65 8.89 8.68 48,360 32,200 0.3
27/11/2020
8.65
 3,288,210 8.32 8.81 8.30 36,410 477,570 -7.0
26/11/2020
8.32
 1,184,420 8.30 8.40 8.16 28,200 12,920 0.2
25/11/2020
8.30
 2,139,980 8.57 8.65 8.22 29,500 68,530 -0.6
24/11/2020
8.57
 2,544,870 8.40 8.76 8.27 6,610 564,060 -8.8
23/11/2020
8.40
 2,157,350 7.86 8.40 8.00 118,510 100 1.8
20/11/2020
7.86
 3,534,550 7.35 7.86 7.38 167,450 358,170 -2.8
19/11/2020
7.35
 3,412,140 7.78 7.78 7.24 3,030 221,630 -3.1
18/11/2020
7.78
 1,566,860 7.73 8.00 7.59 10,090 140,930 -1.9
17/11/2020
7.73
 1,786,350 7.89 8.05 7.68 3,730 139,340 -2.0
16/11/2020
7.89
 3,773,240 7.62 8.05 7.32 29,280 279,460 -3.6
13/11/2020
7.62
 2,384,050 7.13 7.62 7.32 9,240 300 0.1
12/11/2020
7.13
 2,314,110 6.68 7.13 6.78 35,440 27,000 0.1
11/11/2020
6.68
 2,960,590 6.24 6.68 6.16 39,750 94,600 -0.6
10/11/2020
6.24
 4,357,540 6.05 6.46 6.22 1,100 113,000 -1.3
09/11/2020
6.05
 2,221,140 5.68 6.05 5.95 6,000 70,170 -0.7
06/11/2020
5.68
 1,222,150 5.37 5.68 5.35 0 7,050 -0.1
05/11/2020
5.37
 259,460 5.46 5.49 5.37 11,820 20 0.1
04/11/2020
5.46
 375,130 5.37 5.51 5.30 2,980 4,060 -0.0
03/11/2020
5.37
 428,300 5.22 5.40 5.22 100 34,910 -0.3
02/11/2020
5.22
 430,530 5.00 5.30 5.08 70 18,750 -0.2
30/10/2020
5.00
 326,090 5.08 5.16 5.00 1,000 36,570 -0.3
29/10/2020
5.08
 662,390 5.00 5.13 4.92 47,090 13,070 0.3
28/10/2020
5.00
 808,120 5.19 5.21 5.00 2,700 10,060 -0.1
27/10/2020
5.19
 412,630 5.34 5.40 5.19 1,500 21,420 -0.1
26/10/2020
5.34
 377,720 5.43 5.51 5.34 450 12,930 -0.1
23/10/2020
5.43
 380,820 5.51 5.51 5.35 1,000 4,870 -0.0
22/10/2020
5.51
 845,370 5.41 5.51 5.31 9,380 8,110 0.0
21/10/2020
5.41
 1,219,770 5.62 5.62 5.40 500 0 0.0
20/10/2020
5.62
 618,120 5.62 5.65 5.54 37,960 4,420 0.3
19/10/2020
5.62
 630,810 5.62 5.68 5.57 14,450 0 0.2
16/10/2020
5.62
 748,320 5.54 5.68 5.49 530 2,160 -0.0
15/10/2020
5.54
 1,044,140 5.73 5.73 5.51 2,540 3,380 -0.0
14/10/2020
5.73
 446,630 5.78 5.86 5.68 0 0 0
13/10/2020
5.78
 1,080,360 5.65 5.89 5.57 6,880 13,000 -0.1
12/10/2020
5.65
 1,049,210 5.84 5.84 5.62 9,790 48,000 -0.4
09/10/2020
5.84
 926,240 5.89 5.89 5.76 22,830 72,500 -0.5
08/10/2020
5.89
 2,479,280 5.65 5.95 5.65 1,340 123,400 -1.3
07/10/2020
5.65
 1,644,320 5.28 5.65 5.32 0 26,270 -0.3
06/10/2020
5.28
 450,430 5.29 5.32 5.23 3,310 2,900 0.0
05/10/2020
5.29
 390,620 5.22 5.30 5.21 41,270 6,000 0.3
02/10/2020
5.22
 1,093,940 5.33 5.33 4.97 11,230 149,360 -1.3
01/10/2020
5.33
 408,330 5.25 5.35 5.25 22,490 0 0.2
30/09/2020
5.25
 662,250 5.24 5.30 5.21 25,890 5,310 0.2
29/09/2020
5.24
 850,560 5.33 5.41 5.23 6,890 21,260 -0.1
28/09/2020
5.33
 738,660 5.23 5.34 5.25 20,000 11,000 0.1
25/09/2020
5.23
 826,870 5.22 5.27 5.16 3,500 16,550 -0.1
24/09/2020
5.22
 762,000 5.30 5.30 5.19 4,560 52,750 -0.5
23/09/2020
5.30
 1,240,760 5.24 5.43 5.30 14,200 3,000 0.1
22/09/2020
5.24
 1,598,020 5.08 5.36 5.03 58,520 46,240 0.1
21/09/2020
5.08
 1,705,950 5.06 5.13 5.06 18,000 18,820 -0.0

Chính sách bảo mật | Điều khoản sử dụng |