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)
29/11/2019
3.69
 650 3.70 3.70 3.68 0 0 0
28/11/2019
3.70
 17,530 3.72 3.72 3.67 1,800 0 0.0
27/11/2019
3.72
 5,010 3.70 3.73 3.70 0 1,800 -0.0
26/11/2019
3.70
 1,380 3.68 3.70 3.66 0 0 0
25/11/2019
3.68
 116,000 3.69 3.69 3.64 1,100 0 0.0
22/11/2019
3.69
 62,850 3.69 3.69 3.66 3,000 0 0.0
21/11/2019
3.69
 87,510 3.69 3.69 3.66 0 3,200 -0.0
20/11/2019
3.69
 134,790 3.71 3.71 3.68 0 49,920 -0.4
19/11/2019
3.71
 21,500 3.71 3.71 3.69 4,000 0 0.0
18/11/2019
3.71
 16,830 3.73 3.73 3.70 0 0 0
15/11/2019
3.73
 14,930 3.76 3.76 3.73 0 0 0
14/11/2019
3.76
 3,240 3.76 3.77 3.76 1,170 0 0.0
13/11/2019
3.76
 15,420 3.76 3.76 3.76 2,590 0 0.0
12/11/2019
3.76
 18,770 3.77 3.80 3.71 1,950 0 0.0
11/11/2019
3.77
 25,220 3.76 3.78 3.74 6,340 0 0.0
08/11/2019
3.76
 53,200 3.74 3.80 3.74 5,420 0 0.0
07/11/2019
3.74
 34,950 3.74 3.75 3.71 1,710 0 0.0
06/11/2019
3.74
 8,480 3.75 3.76 3.71 5,290 0 0.0
05/11/2019
3.75
 23,830 3.76 3.76 3.71 220 0 0.0
04/11/2019
3.76
 177,750 3.73 3.76 3.65 1,000 0 0.0
01/11/2019
3.73
 37,120 3.73 3.75 3.64 20 0 0.0
31/10/2019
3.73
 137,460 3.73 3.75 3.69 150 0 0.0
30/10/2019
3.73
 32,530 3.71 3.73 3.69 0 10 -0
29/10/2019
3.71
 30,130 3.68 3.71 3.67 90 0 0.0
28/10/2019
3.68
 49,410 3.68 3.71 3.67 3,580 0 0.0
25/10/2019
3.68
 46,560 3.67 3.68 3.65 4,120 0 0.0
24/10/2019
3.67
 29,610 3.66 3.67 3.65 1,000 0 0.0
23/10/2019
3.66
 63,470 3.66 3.71 3.66 660 0 0.0
22/10/2019
3.66
 110,900 3.64 3.67 3.64 12,740 0 0.1
21/10/2019
3.64
 15,700 3.65 3.65 3.63 110 0 0.0
18/10/2019
3.65
 6,450 3.63 3.65 3.62 1,000 0 0.0
17/10/2019
3.63
 1,320 3.65 3.66 3.62 0 0 0
16/10/2019
3.65
 74,260 3.63 3.65 3.61 7,950 0 0.1
15/10/2019
3.63
 82,780 3.66 3.66 3.62 1,300 0 0.0
14/10/2019
3.66
 124,330 3.65 3.67 3.56 60 60,090 -0.4
11/10/2019
3.65
 32,870 3.66 3.66 3.62 40 0 0.0
10/10/2019
3.66
 7,430 3.66 3.66 3.65 0 0 0
09/10/2019
3.66
 23,200 3.66 3.66 3.66 9,700 0 0.1
08/10/2019
3.66
 29,160 3.66 3.66 3.63 0 0 0
07/10/2019
3.66
 102,890 3.66 3.67 3.65 12,010 0 0.1
04/10/2019
3.66
 12,750 3.66 3.66 3.64 540 0 0.0
03/10/2019
3.66
 24,560 3.65 3.66 3.63 0 4,270 -0.0
02/10/2019
3.65
 5,440 3.66 3.66 3.64 0 0 0
01/10/2019
3.66
 30,650 3.66 3.67 3.66 0 0 0
30/09/2019
3.66
 55,300 3.66 3.68 3.66 0 30,000 -0.2
27/09/2019
3.66
 38,350 3.65 3.66 3.61 130 0 0.0
26/09/2019
3.65
 33,720 3.65 3.66 3.62 0 0 0
25/09/2019
3.65
 41,930 3.65 3.65 3.61 0 0 0
24/09/2019
3.65
 48,190 3.64 3.65 3.61 1,000 200 0.0
23/09/2019
3.64
 6,880 3.64 3.65 3.62 1,000 0 0.0
20/09/2019
3.64
 33,340 3.65 3.68 3.64 5,000 0 0.0
19/09/2019
3.65
 54,810 3.65 3.69 3.65 3,000 0 0.0
18/09/2019
3.65
 26,570 3.65 3.66 3.65 0 0 0
17/09/2019
3.65
 17,630 3.68 3.68 3.65 2,210 0 0.0
16/09/2019
3.68
 46,370 3.67 3.69 3.65 3,000 0 0.0
13/09/2019
3.67
 28,150 3.67 3.70 3.66 3,600 0 0.0
12/09/2019
3.67
 5,240 3.67 3.70 3.67 10 0 0
11/09/2019
3.67
 27,840 3.69 3.69 3.65 0 0 0
10/09/2019
3.69
 23,680 3.68 3.69 3.65 720 0 0.0
09/09/2019
3.68
 37,130 3.67 3.70 3.67 0 0 0
06/09/2019
3.67
 22,500 3.70 3.70 3.67 0 0 0
05/09/2019
3.70
 9,390 3.70 3.71 3.67 0 0 0
04/09/2019
3.70
 39,140 3.71 3.71 3.67 0 0 0
03/09/2019
3.71
 33,840 3.71 3.72 3.69 0 0 0
30/08/2019
3.71
 24,300 3.71 3.71 3.69 0 0 0
29/08/2019
3.71
 25,780 3.70 3.71 3.67 10 0 0
28/08/2019
3.70
 12,680 3.68 3.71 3.67 0 0 0
27/08/2019
3.68
 22,250 3.68 3.69 3.64 0 0 0
26/08/2019
3.68
 50,510 3.61 3.68 3.60 1,000 0 0.0
23/08/2019
3.61
 71,450 3.63 3.65 3.60 19,210 0 0.1
22/08/2019
3.63
 26,540 3.61 3.63 3.60 1,400 21,090 -0.1
21/08/2019
3.61
 61,010 3.64 3.64 3.60 6,870 55,300 -0.4
20/08/2019
3.64
 29,350 3.61 3.64 3.60 1,000 27,090 -0.2
19/08/2019
3.61
 62,400 3.60 3.66 3.60 1,100 38,880 -0.3
16/08/2019
3.60
 66,630 3.61 3.66 3.60 3,000 29,940 -0.2
15/08/2019
3.61
 94,760 3.61 3.66 3.60 50,360 72,520 -0.2
14/08/2019
3.61
 38,160 3.65 3.66 3.61 21,900 35,020 -0.1
13/08/2019
3.65
 26,970 3.66 3.66 3.60 2,000 10,890 -0.1
12/08/2019
3.66
 26,410 3.66 3.68 3.61 15,000 24,190 -0.1
09/08/2019
3.66
 142,690 3.64 3.80 3.61 40,710 114,810 -0.6
08/08/2019
3.64
 107,860 3.65 3.65 3.59 54,580 42,500 0.1
07/08/2019
3.65
 42,390 3.66 3.66 3.61 1,450 28,500 -0.2
06/08/2019
3.66
 87,860 3.66 3.66 3.61 0 0 0
05/08/2019
3.66
 25,550 3.70 3.70 3.65 7,000 0 0.1
02/08/2019
3.70
 16,750 3.67 3.70 3.66 14,540 0 0.1
01/08/2019
3.67
 15,380 3.66 3.72 3.66 0 0 0
31/07/2019
3.66
 22,540 3.68 3.71 3.65 3,000 0 0.0
30/07/2019
3.68
 34,150 3.70 3.70 3.66 0 0 0
29/07/2019
3.70
 38,750 3.71 3.71 3.66 0 0 0
26/07/2019
3.71
 23,450 3.66 3.71 3.67 0 0 0
25/07/2019
3.66
 47,110 3.68 3.73 3.66 0 0 0
24/07/2019
3.68
 37,140 3.73 3.73 3.68 0 0 0
23/07/2019
3.73
 30,450 3.73 3.73 3.68 0 0 0
22/07/2019
3.73
 19,040 3.72 3.75 3.71 0 0 0
19/07/2019
3.72
 76,910 3.70 3.73 3.71 60,000 0 0.5
18/07/2019
3.70
 93,430 3.73 3.73 3.66 0 77,910 -0.6
17/07/2019
3.73
 45,150 3.73 3.73 3.72 90 0 0.0
16/07/2019
3.73
 27,400 3.75 3.75 3.68 1,190 0 0.0
15/07/2019
3.75
 46,200 3.73 3.76 3.71 0 0 0
12/07/2019
3.73
 60,860 3.75 3.76 3.72 10,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |