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
(2024-08-21) 		-2.15 -7.52% 17,294,800 -600 -0.0
25.90
28.60
26.45
2 tháng
(2024-07-22) 		-1.45 -5.20% 36,146,200 -600 -0.0
24.15
28.60
26.45
3 tháng
(2024-06-24) 		-0.50 -1.86% 61,907,700 -15,122 -0.4
24.15
29.50
26.45
6 tháng
(2024-03-25) 		-1.85 -6.54% 125,132,800 -71,692 -2.0
23
31
26.45
12 tháng
(2023-09-26) 		0.40 1.54% 203,663,900 -296,572 -8.0
21.05
31
26.45
24 tháng
(2022-10-03) 		9.47 55.82% 399,556,800 -920,231 -36.5
7.77
31.30
26.45
36 tháng
(2021-10-06) 		10.69 67.78% 718,893,000 -4,774,348 -250.3
7.77
38.17
26.45
60 tháng
(2019-10-17) 		22.82 628.36% 1,415,012,480 -15,201,958 -396.5
3.11
38.17
26.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/02/2020
3.66
 3,900 3.61 3.66 3.61 0 0 0
10/02/2020
3.61
 35,770 3.68 3.68 3.59 0 0 0
07/02/2020
3.68
 11,670 3.68 3.68 3.58 0 0 0
06/02/2020
3.68
 36,000 3.66 3.68 3.57 0 0 0
05/02/2020
3.66
 18,810 3.55 3.66 3.55 0 1,000 -0.0
04/02/2020
3.55
 37,760 3.54 3.56 3.52 500 0 0.0
03/02/2020
3.54
 269,100 3.72 3.72 3.47 0 0 0
31/01/2020
3.72
 67,840 3.72 3.73 3.67 0 0 0
30/01/2020
3.72
 7,560 3.71 3.73 3.67 0 2,010 -0.0
22/01/2020
3.71
 31,020 3.69 3.71 3.68 0 0 0
21/01/2020
3.69
 5,580 3.69 3.70 3.67 0 0 0
20/01/2020
3.69
 29,360 3.70 3.70 3.66 0 2,830 -0.0
17/01/2020
3.70
 31,930 3.70 3.71 3.67 0 0 0
16/01/2020
3.70
 55,890 3.69 3.70 3.67 0 0 0
15/01/2020
3.69
 19,630 3.71 3.72 3.67 0 100 -0.0
14/01/2020
3.71
 18,510 3.70 3.73 3.70 0 0 0
13/01/2020
3.70
 30,070 3.68 3.70 3.66 0 0 0
10/01/2020
3.68
 29,100 3.68 3.76 3.66 0 0 0
09/01/2020
3.68
 28,120 3.68 3.71 3.66 0 0 0
08/01/2020
3.68
 137,060 3.65 3.69 3.64 0 110 -0.0
07/01/2020
3.65
 60,250 3.66 3.67 3.65 60 0 0.0
06/01/2020
3.66
 51,370 3.67 3.67 3.66 0 0 0
03/01/2020
3.67
 64,880 3.68 3.68 3.67 1,000 0 0.0
02/01/2020
3.68
 43,580 3.66 3.68 3.66 0 0 0
31/12/2019
3.66
 157,120 3.67 3.68 3.66 50 0 0.0
30/12/2019
3.67
 35,140 3.67 3.67 3.66 2,000 0 0.0
27/12/2019
3.67
 13,570 3.68 3.68 3.67 0 0 0
26/12/2019
3.68
 6,920 3.66 3.68 3.65 0 0 0
25/12/2019
3.66
 18,120 3.66 3.67 3.62 980 4,760 -0.0
24/12/2019
3.66
 42,630 3.66 3.66 3.64 0 24,630 -0.2
23/12/2019
3.66
 33,650 3.66 3.68 3.66 0 0 0
20/12/2019
3.66
 21,570 3.66 3.71 3.66 0 0 0
19/12/2019
3.66
 140,980 3.68 3.70 3.66 1,000 0 0.0
18/12/2019
3.68
 1,010 3.68 3.70 3.68 0 0 0
17/12/2019
3.68
 54,710 3.67 3.70 3.67 0 1,000 -0.0
16/12/2019
3.67
 2,130 3.67 3.67 3.67 1,100 20 0.0
13/12/2019
3.67
 33,390 3.68 3.69 3.66 500 0 0.0
12/12/2019
3.68
 22,370 3.66 3.71 3.66 16,490 0 0.1
11/12/2019
3.66
 107,340 3.67 3.68 3.66 0 3,000 -0.0
10/12/2019
3.67
 44,080 3.68 3.68 3.66 0 3,000 -0.0
09/12/2019
3.68
 34,040 3.68 3.70 3.66 0 6,000 -0.0
06/12/2019
3.68
 111,440 3.67 3.71 3.67 0 0 0
05/12/2019
3.67
 32,680 3.70 3.71 3.66 0 0 0
04/12/2019
3.70
 38,010 3.71 3.71 3.70 6,000 0 0.0
03/12/2019
3.71
 26,910 3.68 3.71 3.66 60 0 0.0
02/12/2019
3.68
 10,350 3.69 3.76 3.67 70 240 -0.0

Chính sách bảo mật | Điều khoản sử dụng |