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)
17/11/2022
7.77
 1,108,100 7.79 8.21 7.34 0 0 -0.2
16/11/2022
7.79
 2,326,100 7.29 7.79 6.79 0 0 -0.2
15/11/2022
7.29
 196,800 7.82 7.82 7.29 0 0 -0.2
14/11/2022
7.82
 183,200 8.40 8.40 7.82 0 0 -0.2
11/11/2022
8.40
 1,366,500 9.01 9.24 8.40 0 0 -0.2
10/11/2022
9.01
 493,800 9.67 9.67 9.01 0 0 -0.2
09/11/2022
9.67
 842,000 10.14 10.46 9.46 0 0 -0.2
08/11/2022
10.14
 1,231,600 10.88 10.88 10.14 0 0 -0.2
07/11/2022
10.88
 391,200 11.70 11.70 10.88 0 0 -0.2
04/11/2022
11.70
 844,600 12.57 12.57 11.70 0 0 -0.2
03/11/2022
12.57
 567,400 12.12 12.68 11.91 0 0 -0.2
02/11/2022
12.12
 520,800 11.86 12.36 11.91 0 0 -0.2
01/11/2022
11.86
 480,700 11.81 12.26 11.86 0 0 -0.2
31/10/2022
11.81
 794,800 12.68 12.84 11.81 0 11,000 -0.2
28/10/2022
12.68
 748,600 12.63 13.10 12.47 0 40 -0.0
27/10/2022
12.63
 1,056,600 11.81 12.63 11.25 0 0 0
26/10/2022
11.81
 678,800 12.68 13.13 11.81 0 0 0
25/10/2022
12.68
 1,148,200 13.31 13.84 12.39 0 0 0
24/10/2022
13.31
 900,100 14.29 14.34 13.31 0 0 0
21/10/2022
14.29
 966,200 15.35 15.56 14.29 0 0 0
20/10/2022
15.35
 658,900 15.80 15.90 15.27 0 0 0
19/10/2022
15.80
 812,800 15.58 16.11 15.58 0 0 0
18/10/2022
15.58
 1,045,300 15.82 16.43 15.27 0 18,800 -0.6
17/10/2022
15.82
 1,467,600 15.14 16.06 15.29 0 50,000 -1.5
14/10/2022
15.14
 1,231,400 14.16 15.14 14.37 0 0 -4.8
13/10/2022
14.16
 626,400 14.26 14.69 14.05 0 180,000 -4.8
12/10/2022
14.26
 622,400 14.21 14.90 13.79 0 0 -0.0
11/10/2022
14.21
 661,600 15.27 15.48 14.21 0 500 -0.0
10/10/2022
15.27
 584,600 14.71 15.58 13.89 0 0 -0.0
07/10/2022
14.71
 1,516,000 15.80 15.80 14.71 0 80 -0.0
06/10/2022
15.80
 625,200 16.43 16.85 15.48 0 5,000 -0.1
05/10/2022
16.43
 445,300 15.48 16.46 15.66 0 0 -0.1
04/10/2022
15.48
 536,100 15.93 16.54 15.40 0 0 -0.1
03/10/2022
15.93
 2,033,300 17.12 17.14 15.93 0 0 -0.1
30/09/2022
17.12
 1,872,700 16.59 17.17 15.74 0 0 -0.1
29/09/2022
16.59
 629,300 17.12 17.70 16.59 0 0 -0.1
28/09/2022
17.12
 953,800 18.33 18.44 17.12 0 0 -0.1
27/09/2022
18.33
 696,100 19.20 19.28 18.33 0 3,000 -0.1
26/09/2022
19.20
 982,600 20.63 20.63 19.20 0 0 -0.0
23/09/2022
20.63
 495,400 21.10 21.40 20.55 0 38 -0.0
22/09/2022
21.10
 1,440,200 20.18 21.10 20.23 0 6,550 -0.3
21/09/2022
20.18
 372,900 20.87 20.89 20.18 0 0 -0.5
20/09/2022
20.87
 679,700 20.39 21.03 19.86 0 0 -0.5
19/09/2022
20.39
 1,332,300 21.92 22.06 20.39 0 0 -0.5
16/09/2022
21.92
 1,098,400 22.82 22.82 21.55 0 12,099 -0.5
15/09/2022
22.82
 736,700 22.80 23.22 22.77 0 0 -0.2
14/09/2022
22.80
 691,500 22.85 22.98 22.21 0 0 -0.2
13/09/2022
22.85
 712,000 23.03 23.19 22.64 0 0 -0.2
12/09/2022
23.03
 1,544,200 22.45 23.72 22.50 0 8,030 -0.2
09/09/2022
22.45
 799,500 22.00 22.45 21.40 0 0 -0.2
08/09/2022
22.00
 1,144,500 21.37 22.32 21.18 0 5,000 -0.2
07/09/2022
21.37
 1,393,700 22.95 23.01 21.37 0 2,400 -0.1
06/09/2022
22.95
 1,074,600 22.98 23.24 22.56 0 0 -0.1
05/09/2022
22.98
 712,100 22.98 23.53 22.82 0 0 -0.1
31/08/2022
22.98
 932,000 22.50 22.98 22.27 0 2,700 -0.1
30/08/2022
22.50
 975,500 22.98 23.53 22.50 0 0 -1.4
29/08/2022
22.98
 1,976,200 21.66 22.98 21.08 0 0 -1.4
26/08/2022
21.66
 1,361,300 21.84 22.64 21.42 0 34,000 -1.4
25/08/2022
21.84
 1,170,300 22.08 22.35 21.74 0 1,500 -0.1
24/08/2022
22.08
 1,127,200 21.34 22.13 21.18 0 0 -6.0
23/08/2022
21.34
 1,001,800 20.97 21.55 20.71 0 0 -6.0
22/08/2022
20.97
 2,095,900 20.07 21.08 19.97 0 150,000 -6.0
19/08/2022
20.07
 854,200 19.89 20.50 19.73 0 2,400 -0.1
18/08/2022
19.89
 713,200 19.89 20.15 19.55 0 0 -0.7
17/08/2022
19.89
 805,400 20.34 20.60 19.73 0 0 -0.7
16/08/2022
20.34
 605,000 20.58 20.71 20.34 0 0 -0.7
15/08/2022
20.58
 1,012,000 20.07 20.87 20.21 0 0 -0.7
12/08/2022
20.07
 1,081,300 19.02 20.18 19.02 0 0 -0.7
11/08/2022
19.02
 870,300 19.68 19.97 18.91 0 18,600 -0.7
10/08/2022
19.68
 624,700 19.57 19.97 19.39 0 0 -0.0
09/08/2022
19.57
 1,011,100 20.10 20.10 19.57 0 300 -0.0
08/08/2022
20.10
 965,000 19.39 20.10 19.39 0 0 -0.0
05/08/2022
19.39
 813,000 19.20 19.52 18.89 0 0 -0.0
04/08/2022
19.20
 1,226,600 18.86 19.41 18.81 0 0 -0.0
03/08/2022
18.86
 923,200 18.38 18.94 18.01 0 0 -0.0
02/08/2022
18.38
 507,100 18.36 18.97 18.33 0 0 -0.0
01/08/2022
18.36
 1,347,800 17.86 18.36 17.22 0 0 -0.0
29/07/2022
17.86
 379,600 18.12 18.46 17.70 0 100 -0.0
28/07/2022
18.12
 545,100 17.75 18.49 17.99 0 0 -0.0
27/07/2022
17.75
 256,100 17.88 17.88 17.43 0 300 -0.0
26/07/2022
17.88
 316,500 17.64 18.15 17.72 0 0 -0.0
25/07/2022
17.64
 470,100 18.33 18.33 17.64 0 0 -0.0
22/07/2022
18.33
 449,100 18.54 19.18 18.33 0 0 -0.0
21/07/2022
18.54
 403,300 18.89 19.23 18.49 0 0 -0.0
20/07/2022
18.89
 941,900 17.96 19.20 18.12 0 0 -0.0
19/07/2022
17.96
 439,000 17.59 18.09 17.59 0 0 -0.0
18/07/2022
17.59
 541,700 17.27 18.07 17.27 0 0 -0.0
15/07/2022
17.27
 455,600 17.38 17.70 17.06 0 0 -0.0
14/07/2022
17.38
 345,200 17.35 17.59 17.01 0 0 -0.0
13/07/2022
17.35
 409,400 17.14 17.78 17.14 0 0 -0.0
12/07/2022
17.14
 636,500 16.03 17.14 16.03 0 0 -0.0
11/07/2022
16.03
 437,100 16.83 16.85 15.77 0 0 -0.0
08/07/2022
16.83
 327,900 16.48 17.22 16.69 0 403,100 -0.0
07/07/2022
16.48
 461,100 16.11 16.88 15.37 0 300 -0.0
06/07/2022
16.11
 870,500 17.30 17.30 16.11 0 1,000 -0.0
05/07/2022
17.30
 728,900 18.54 18.65 17.27 0 0 -0.5
04/07/2022
18.54
 391,800 18.91 19.28 18.49 0 0 -0.5
01/07/2022
18.91
 803,700 19.86 19.86 18.49 0 0 -0.5
30/06/2022
19.86
 571,300 19.81 20.15 19.02 0 0 -0.5
29/06/2022
19.81
 613,500 20.02 20.13 19.07 0 13,000 -0.5

Chính sách bảo mật | Điều khoản sử dụng |