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

24.95
0.20
(0.81%)
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
(2024-10-28) 		-1.50 -5.67% 12,342,500 -400 -0.0
24.30
27.50
24.95
2 tháng
(2024-09-26) 		-1.70 -6.38% 40,408,700 -14,300 -0.4
24.30
28.30
24.95
3 tháng
(2024-08-27) 		-2.90 -10.41% 54,312,200 -14,900 -0.4
24.30
28.30
24.95
6 tháng
(2024-05-29) 		-5.30 -17.52% 139,830,200 -41,700 -1.2
24.15
31
24.95
12 tháng
(2023-12-01) 		-0.90 -3.48% 220,906,400 -235,080 -6.5
23
31
24.95
24 tháng
(2022-12-06) 		14 127.84% 397,776,800 -668,615 -20.3
9.97
31.30
24.95
36 tháng
(2021-12-13) 		7.27 41.13% 645,764,000 -5,012,156 -259.5
7.77
38.17
24.95
60 tháng
(2019-12-23) 		21.29 581.63% 1,454,923,470 -15,231,956 -397.0
3.11
38.17
24.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/07/2020
4.43
 1,679,650 4.14 4.43 4.14 365,020 94,980 2.5
02/07/2020
4.14
 384,850 4.24 4.28 4.05 5,520 0 0.0
01/07/2020
4.24
 590,380 4.01 4.28 4.01 105,000 0 0.9
30/06/2020
4.01
 548,900 4.01 4.12 4.00 69,660 260 0.6
29/06/2020
4.01
 721,590 4.24 4.24 4.00 21,040 3,000 0.2
26/06/2020
4.24
 1,438,990 4.42 4.48 4.21 21,040 3,000 0.2
25/06/2020
4.42
 842,060 4.57 4.57 4.36 15,780 6,380 0.1
24/06/2020
4.57
 840,070 4.33 4.62 4.41 1,670 0 0.0
23/06/2020
4.33
 3,028,910 4.08 4.36 4.10 6,440 1,210,910 -10.6
22/06/2020
4.08
 1,092,920 3.99 4.09 4.04 5,700 363,840 -3.0
19/06/2020
3.99
 124,020 3.94 4.00 3.93 2,230 0 0.0
18/06/2020
3.94
 48,160 3.94 3.96 3.93 180 0 0.0
17/06/2020
3.94
 225,810 3.93 3.95 3.93 11,900 0 0.1
16/06/2020
3.93
 99,960 3.93 4.00 3.93 7,750 6,000 0.0
15/06/2020
3.93
 222,250 3.98 4.00 3.93 3,770 390 0.0
12/06/2020
3.98
 147,240 4.04 4.04 3.92 10,750 0 0.1
11/06/2020
4.04
 331,970 4.12 4.14 4.02 500 26,730 -0.2
10/06/2020
4.12
 254,890 4.12 4.14 4.09 4,000 52,280 -0.4
09/06/2020
4.12
 441,190 4.13 4.16 4.11 2,000 59,520 -0.5
08/06/2020
4.13
 307,010 4.12 4.19 4.09 6,000 42,170 -0.3
05/06/2020
4.12
 221,280 4.05 4.14 4.00 2,400 490 0.0
04/06/2020
4.05
 190,070 3.95 4.06 3.96 3,100 490 0.0
03/06/2020
3.95
 269,410 4.03 4.04 3.95 9,710 79,970 -0.6
02/06/2020
4.03
 302,700 4.04 4.07 4.00 28,630 78,490 -0.4
01/06/2020
4.04
 231,770 4.00 4.09 4.00 1,050 490 0.0
29/05/2020
4.00
 262,640 4.07 4.08 3.96 12,920 490 0.1
28/05/2020
4.07
 325,020 4.22 4.22 4.06 4,190 990 0.0
27/05/2020
4.22
 288,570 4.30 4.33 4.19 0 490 -0.0
26/05/2020
4.30
 313,820 4.24 4.34 4.16 0 7,750 -0.1
25/05/2020
4.24
 633,910 4.39 4.39 4.24 1,010 1,000 -0.0
22/05/2020
4.39
 323,230 4.42 4.52 4.37 7,000 6,730 0.0
21/05/2020
4.42
 612,220 4.18 4.47 4.18 1,510 88,330 -0.8
20/05/2020
4.18
 398,240 3.95 4.19 4.05 1,000 63,560 -0.5
19/05/2020
3.95
 370,640 3.80 4.06 3.85 10 33,430 -0.3
18/05/2020
3.80
 73,010 3.84 3.84 3.76 0 18,170 -0.1
15/05/2020
3.84
 185,250 3.67 3.92 3.71 0 2,330 -0.0
14/05/2020
3.67
 115,540 3.63 3.67 3.61 190 2,330 -0.0
13/05/2020
3.63
 119,650 3.51 3.66 3.52 0 39,330 -0.3
12/05/2020
3.51
 107,010 3.50 3.54 3.48 2,260 28,250 -0.2
11/05/2020
3.50
 42,070 3.47 3.51 3.47 1,050 11,120 -0.1
08/05/2020
3.47
 45,760 3.47 3.51 3.47 30 9,870 -0.1
07/05/2020
3.47
 110,980 3.41 3.52 3.41 0 33,520 -0.2
06/05/2020
3.41
 70,470 3.40 3.43 3.40 0 21,880 -0.2
05/05/2020
3.40
 26,160 3.40 3.42 3.37 0 8,150 -0.1
04/05/2020
3.40
 84,270 3.42 3.43 3.40 20 17,020 -0.1
29/04/2020
3.42
 25,530 3.42 3.43 3.38 10 330 -0.0
28/04/2020
3.42
 10,650 3.40 3.43 3.41 0 330 -0.0
27/04/2020
3.40
 39,570 3.37 3.42 3.37 0 330 -0.0
24/04/2020
3.37
 97,310 3.35 3.37 3.35 0 82,030 -0.6
23/04/2020
3.35
 114,090 3.33 3.40 3.35 0 50,320 -0.4
22/04/2020
3.33
 50,660 3.37 3.37 3.28 0 5,330 -0.0
21/04/2020
3.37
 258,740 3.41 3.42 3.32 0 83,330 -0.6
20/04/2020
3.41
 89,830 3.41 3.46 3.39 0 57,650 -0.4
17/04/2020
3.41
 186,360 3.37 3.42 3.37 0 87,560 -0.6
16/04/2020
3.37
 122,000 3.37 3.39 3.35 0 49,700 -0.3
15/04/2020
3.37
 42,760 3.35 3.46 3.35 0 10,880 -0.1
14/04/2020
3.35
 24,110 3.37 3.37 3.35 0 12,890 -0.1
13/04/2020
3.37
 122,570 3.35 3.40 3.33 0 29,010 -0.2
10/04/2020
3.35
 88,340 3.30 3.48 3.35 0 25,680 -0.2
09/04/2020
3.30
 80,470 3.31 3.37 3.28 0 330 -0.0
08/04/2020
3.31
 66,680 3.37 3.37 3.28 0 5,570 -0.0
07/04/2020
3.37
 36,590 3.37 3.37 3.30 0 25,330 -0.2
06/04/2020
3.37
 186,420 3.36 3.37 3.36 10,000 4,330 0.0
03/04/2020
3.36
 34,730 3.20 3.36 3.23 0 2,330 -0.0
01/04/2020
3.20
 68,010 3.11 3.28 3.11 1,000 330 0.0
31/03/2020
3.11
 31,870 3.11 3.20 3.08 1,820 14,610 -0.1
30/03/2020
3.11
 115,910 3.25 3.25 3.09 600 330 0.0
27/03/2020
3.25
 70,410 3.35 3.35 3.24 10 0 0
26/03/2020
3.35
 23,670 3.37 3.37 3.23 0 0 0
25/03/2020
3.37
 10,770 3.20 3.40 3.23 0 0 0
24/03/2020
3.20
 147,110 3.22 3.22 3.03 1,000 8,900 -0.1
23/03/2020
3.22
 151,960 3.46 3.46 3.22 2,000 7,820 -0.0
20/03/2020
3.46
 14,000 3.44 3.49 3.46 0 0 0
19/03/2020
3.44
 15,580 3.52 3.52 3.39 0 10,620 -0.1
18/03/2020
3.52
 453,500 3.44 3.58 3.34 0 7,740 -0.1
17/03/2020
3.44
 238,980 3.42 3.44 3.24 0 1,100 -0.0
16/03/2020
3.42
 133,200 3.42 3.46 3.28 1,000 0 0.0
13/03/2020
3.42
 113,450 3.25 3.42 3.13 500 180 0.0
12/03/2020
3.25
 377,610 3.45 3.45 3.25 2,000 330 0.0
11/03/2020
3.45
 592,070 3.51 3.55 3.37 90 0 0.0
10/03/2020
3.51
 349,290 3.40 3.52 3.37 1,000 102,780 -0.7
09/03/2020
3.40
 641,420 3.65 3.65 3.40 6,000 0 0.0
06/03/2020
3.65
 77,110 3.61 3.66 3.59 0 1,000 -0.0
05/03/2020
3.61
 18,840 3.57 3.71 3.59 0 0 0
04/03/2020
3.57
 64,700 3.57 3.60 3.57 0 0 0
03/03/2020
3.57
 75,190 3.60 3.61 3.57 0 0 0
02/03/2020
3.60
 46,850 3.56 3.65 3.56 380 0 0.0
28/02/2020
3.56
 41,730 3.63 3.63 3.56 0 0 0
27/02/2020
3.63
 65,530 3.61 3.63 3.56 19,220 0 0.1
26/02/2020
3.61
 39,630 3.61 3.66 3.56 8,180 0 0.1
25/02/2020
3.61
 83,160 3.66 3.66 3.56 1,500 0 0.0
24/02/2020
3.66
 101,190 3.67 3.67 3.61 0 0 0
21/02/2020
3.67
 54,680 3.67 3.69 3.66 500 7,310 -0.1
20/02/2020
3.67
 92,820 3.66 3.70 3.66 0 10,000 -0.1
19/02/2020
3.66
 35,510 3.66 3.66 3.64 520 0 0.0
18/02/2020
3.66
 460 3.64 3.66 3.65 0 0 0
17/02/2020
3.64
 43,210 3.67 3.68 3.61 20 70 -0.0
14/02/2020
3.67
 28,330 3.66 3.67 3.61 0 0 0
13/02/2020
3.66
 97,440 3.66 3.66 3.61 100 0 0.0
12/02/2020
3.66
 57,310 3.66 3.68 3.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |