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

50.60
0.10
(0.20%)
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
(2026-09-08) 		11.75 31.21% 18,515,800 0 0
36.90
56.90
50.50
2 tháng
(2026-08-10) 		10.15 25.86% 25,507,200 0 0
36.90
56.90
50.50
3 tháng
(2026-07-10) 		12.10 32.44% 33,562,600 0 0
34.80
56.90
50.50
6 tháng
(2026-04-13) 		3.69 8.06% 90,321,600 0 0
34.80
56.90
50.50
12 tháng
(2025-10-13) 		18.15 58.11% 323,736,700 0 0
27.59
56.90
50.50
24 tháng
(2024-10-18) 		23.36 89.73% 603,198,400 0 0
15.67
56.90
50.50
36 tháng
(2023-10-24) 		25.90 110.18% 815,688,500 0 0
15.67
56.90
50.50
60 tháng
(2021-11-03) 		33.29 206.59% 1,288,281,800 0 0
7.29
56.90
50.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/06/2022
23.51
 1,042,900 23.22 24.51 22.98 0 0 0
02/06/2022
22.98
 2,067,300 21.50 22.98 21.45 0 0 0
01/06/2022
21.50
 1,229,300 21.61 21.82 20.60 0 0 0
31/05/2022
21.66
 773,500 21.87 22.19 21.55 0 0 0
30/05/2022
21.77
 867,200 21.66 22.37 21.66 0 0 0
27/05/2022
21.77
 1,108,800 20.97 22.19 20.87 0 0 0
26/05/2022
20.89
 1,080,700 21.03 21.50 20.60 0 0 0
25/05/2022
20.89
 973,500 19.81 20.89 19.55 0 0 0
24/05/2022
19.55
 881,600 18.91 19.55 18.28 0 0 0
23/05/2022
18.70
 1,511,700 19.97 19.97 17.96 0 0 0
20/05/2022
18.70
 731,800 17.91 18.70 17.70 0 0 0
19/05/2022
17.49
 648,400 16.91 17.64 16.48 0 0 0
18/05/2022
17.49
 582,200 17.70 18.44 17.43 0 0 0
17/05/2022
17.38
 886,200 16.19 17.38 15.19 0 0 0
16/05/2022
16.24
 890,700 18.12 18.38 16.24 0 0 0
13/05/2022
17.46
 925,100 18.33 18.81 17.46 0 0 0
12/05/2022
18.75
 1,069,000 20.34 21.13 18.75 0 0 0
11/05/2022
20.15
 1,120,900 20.84 21.13 19.97 0 0 0
10/05/2022
20.81
 1,671,700 20.02 20.87 20.02 0 0 0
09/05/2022
21.50
 422,700 22.13 22.13 21.50 0 0 0
06/05/2022
23.11
 908,100 23.56 24.27 23.11 0 0 0
05/05/2022
24.83
 772,300 26.20 26.84 24.25 0 0 0
04/05/2022
25.89
 585,600 25.94 26.68 25.46 0 0 0
29/04/2022
26.15
 768,100 24.93 26.63 24.57 0 0 0
28/04/2022
25.04
 583,000 24.88 25.97 24.83 0 0 0
27/04/2022
24.88
 595,900 24.06 25.36 23.61 0 0 0
26/04/2022
24.30
 1,320,600 23.75 25.46 23.75 0 0 0
25/04/2022
25.52
 577,200 26.47 26.89 25.52 0 0 0
22/04/2022
27.42
 1,871,700 28.00 30.01 27.42 0 0 0
21/04/2022
29.48
 1,127,400 30.11 32.23 29.48 0 0 0
20/04/2022
31.70
 643,800 33.18 33.81 30.85 0 0 0
19/04/2022
33.12
 1,251,700 34.07 35.87 33.12 0 0 0
18/04/2022
33.81
 1,749,900 31.70 33.81 30.90 0 0 0
15/04/2022
31.96
 690,500 31.64 33.02 31.17 0 0 0
14/04/2022
31.70
 932,500 31.12 33.28 30.64 0 0 0
13/04/2022
31.12
 1,218,500 29.21 31.12 27.47 0 0 0
12/04/2022
29.21
 1,087,100 31.38 32.23 29.21 0 0 0
08/04/2022
31.38
 650,800 34.29 34.29 31.38 0 0 0
07/04/2022
33.65
 1,246,600 31.22 33.65 31.22 0 0 0
06/04/2022
31.49
 1,470,800 33.12 34.02 31.49 0 0 0
05/04/2022
33.81
 958,400 35.66 35.92 33.55 0 0 0
04/04/2022
35.82
 900,900 36.19 36.98 35.55 0 0 0
01/04/2022
35.55
 886,100 33.23 35.55 33.12 0 0 0
31/03/2022
33.23
 657,400 33.07 33.97 32.75 0 0 0
30/03/2022
33.02
 1,260,400 33.81 34.66 32.23 0 0 0
29/03/2022
34.13
 1,127,900 34.87 35.50 33.70 0 0 0
28/03/2022
34.87
 1,052,900 33.18 34.87 32.75 0 0 0
25/03/2022
33.28
 1,430,200 31.27 33.60 31.27 0 0 0
24/03/2022
31.43
 1,017,000 32.12 32.23 31.33 0 0 0
23/03/2022
30.59
 1,254,800 29.16 30.59 29.11 0 0 0
22/03/2022
28.63
 673,000 28.26 29.00 28.00 0 0 0
21/03/2022
28.37
 1,002,200 26.94 28.74 26.78 0 0 0
18/03/2022
27.21
 795,400 27.52 28.37 27.10 0 0 0
17/03/2022
28.00
 934,000 27.36 28.42 27.36 0 0 0
16/03/2022
26.89
 724,200 25.62 27.36 25.62 0 0 0
15/03/2022
25.73
 1,017,700 26.20 26.57 25.15 0 0 0
14/03/2022
26.57
 985,700 27.21 27.84 26.15 0 0 0
11/03/2022
27.73
 1,093,500 27.47 28.37 27.47 0 0 0
10/03/2022
27.68
 1,082,800 26.94 28.21 26.15 0 0 0
09/03/2022
26.94
 1,995,500 26.84 28.00 25.78 0 0 0
08/03/2022
27.36
 1,188,200 28.63 29.06 27.36 0 0 0
07/03/2022
29.37
 1,182,200 29.32 29.80 28.53 0 0 0
04/03/2022
28.53
 767,000 28.42 29.85 28.00 0 0 0
03/03/2022
28.10
 1,216,000 29.21 29.80 27.73 0 0 0
02/03/2022
29.16
 635,900 29.21 30.11 28.74 0 0 0
01/03/2022
29.06
 733,700 30.64 30.85 28.69 0 0 0
28/02/2022
29.64
 1,190,300 27.47 29.64 27.21 0 0 0
25/02/2022
27.73
 1,237,100 28.16 29.06 27.26 0 0 0
24/02/2022
27.73
 1,756,100 28.00 28.90 26.15 0 0 0
23/02/2022
27.21
 825,400 26.47 27.21 26.41 0 0 0
22/02/2022
25.44
 1,196,800 23.38 25.44 23.38 0 0 0
21/02/2022
23.77
 1,328,900 24.88 24.93 23.51 0 0 0
18/02/2022
24.51
 1,124,100 24.09 25.62 24.09 0 0 0
17/02/2022
24.14
 1,755,000 22.93 24.14 22.61 0 0 0
16/02/2022
22.58
 977,200 21.79 22.87 21.55 0 0 0
15/02/2022
21.74
 685,900 22.13 22.66 21.66 0 0 0
14/02/2022
22.03
 2,878,500 20.34 22.03 20.34 0 0 0
11/02/2022
20.60
 1,156,800 20.26 20.76 20.21 0 0 0
10/02/2022
20.21
 570,400 20.00 20.44 19.84 0 0 0
09/02/2022
20.00
 291,000 20.18 20.18 19.81 0 0 0
08/02/2022
20.10
 649,000 20.07 20.50 19.81 0 0 0
07/02/2022
19.81
 522,800 19.55 19.84 19.02 0 0 0
28/01/2022
18.54
 376,600 18.28 18.75 18.28 0 0 0
27/01/2022
18.49
 297,900 18.54 18.81 18.25 0 0 0
26/01/2022
18.78
 330,500 18.99 19.20 18.65 0 0 0
25/01/2022
18.99
 713,600 17.80 19.07 17.80 0 0 0
24/01/2022
18.67
 635,700 19.76 19.81 18.60 0 0 0
21/01/2022
19.76
 557,000 19.76 20.07 19.70 0 0 0
20/01/2022
19.89
 509,100 20.00 20.23 19.70 0 0 0
19/01/2022
19.60
 542,200 19.49 19.92 18.89 0 0 0
18/01/2022
19.07
 1,114,500 18.17 19.49 18.07 0 0 0
17/01/2022
18.54
 847,500 19.94 19.94 18.54 0 0 0
14/01/2022
19.60
 841,700 19.34 20.07 19.18 0 0 0
13/01/2022
19.12
 1,307,700 19.76 20.34 18.99 0 0 0
12/01/2022
19.41
 2,040,900 19.63 20.44 18.25 0 0 0
11/01/2022
19.63
 1,487,900 19.60 20.55 19.60 0 0 0
10/01/2022
19.60
 1,490,700 20.63 21.18 19.60 0 0 0
07/01/2022
20.92
 1,120,100 21.29 21.82 20.76 0 0 0
06/01/2022
20.92
 1,811,700 19.65 20.92 19.60 0 0 0
05/01/2022
19.57
 2,012,400 19.44 19.76 19.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc