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)
04/01/2022
19.18
 1,307,900 19.36 19.49 19.02 0 0 0
31/12/2021
19.31
 909,100 19.78 19.92 19.31 0 0 0
30/12/2021
19.70
 1,456,700 19.34 20.02 19.34 0 0 0
29/12/2021
19.34
 1,144,000 19.28 20.05 19.07 0 0 0
28/12/2021
19.28
 1,457,700 19.55 19.57 19.07 0 0 0
27/12/2021
19.55
 1,744,500 19.34 19.70 18.86 0 0 0
24/12/2021
18.81
 1,488,700 18.49 19.44 18.49 0 0 0
23/12/2021
18.49
 2,193,200 18.83 19.28 18.15 0 0 0
22/12/2021
18.78
 3,536,400 18.38 19.31 18.23 0 0 0
21/12/2021
18.12
 2,780,600 17.22 18.12 17.04 0 0 0
20/12/2021
16.96
 1,544,200 16.91 17.38 16.64 0 0 0
17/12/2021
16.91
 1,991,500 17.17 17.67 16.91 0 0 0
16/12/2021
17.20
 1,265,200 17.14 17.43 16.98 0 0 0
15/12/2021
16.98
 1,416,900 17.43 17.43 16.98 0 0 0
14/12/2021
17.33
 3,232,900 16.64 17.64 16.56 0 0 0
13/12/2021
16.59
 1,137,500 16.46 16.69 16.43 0 0 0
10/12/2021
16.46
 884,700 16.48 16.98 16.38 0 0 0
09/12/2021
16.48
 1,151,700 15.85 16.75 15.85 0 0 0
08/12/2021
15.85
 801,800 16.11 16.27 15.85 0 0 0
07/12/2021
15.85
 697,300 16.11 16.11 15.74 0 0 0
06/12/2021
15.58
 1,807,400 16.01 16.19 15.40 0 0 0
03/12/2021
15.85
 1,286,100 16.67 16.67 15.85 0 0 0
02/12/2021
16.27
 1,037,700 16.38 16.67 16.27 0 0 0
01/12/2021
16.38
 2,249,300 15.85 16.80 15.74 0 0 0
30/11/2021
15.90
 1,656,400 15.80 16.17 15.66 0 0 0
29/11/2021
15.53
 1,513,000 15.43 15.80 15.37 0 0 0
26/11/2021
15.82
 1,700,600 16.14 16.38 15.74 0 0 0
25/11/2021
16.03
 1,242,100 15.82 16.32 15.80 0 0 0
24/11/2021
15.82
 2,244,800 16.59 16.59 15.80 0 0 0
23/11/2021
16.22
 1,320,100 15.40 16.32 15.40 0 0 0
22/11/2021
15.74
 4,118,300 16.64 16.91 15.74 0 0 0
19/11/2021
16.91
 3,765,900 18.12 18.41 16.85 0 0 0
18/11/2021
18.12
 2,368,500 18.28 18.54 18.01 0 0 0
17/11/2021
18.28
 3,704,400 17.43 18.44 17.22 0 0 0
16/11/2021
17.54
 4,208,000 17.04 17.83 16.69 0 0 0
15/11/2021
16.88
 3,446,100 16.72 17.35 16.32 0 0 0
12/11/2021
16.75
 1,797,000 16.80 16.96 16.22 0 0 0
11/11/2021
16.80
 2,134,800 17.43 17.43 16.69 0 0 0
10/11/2021
17.20
 2,892,800 16.80 17.54 16.54 0 0 0
09/11/2021
16.80
 1,669,600 16.93 17.06 16.48 0 0 0
08/11/2021
16.93
 3,862,600 16.38 17.14 16.38 0 0 0
05/11/2021
16.40
 2,116,600 16.17 16.64 16.17 0 0 0
04/11/2021
16.22
 1,648,900 16.22 16.32 16.09 0 0 0
03/11/2021
16.11
 3,228,900 17.06 17.12 16.11 0 0 0
02/11/2021
16.64
 2,670,000 16.19 16.64 16.11 0 0 0
01/11/2021
16.19
 2,500,200 16.43 16.85 16.11 0 0 0
29/10/2021
16.38
 2,526,800 16.24 16.48 16.14 0 0 0
28/10/2021
16.24
 2,642,600 16.48 16.59 16.11 0 0 0
27/10/2021
16.38
 3,085,500 15.85 16.51 15.64 0 0 0
26/10/2021
15.69
 2,415,300 15.66 15.85 15.40 0 0 0
25/10/2021
15.85
 2,515,600 16.17 16.32 15.85 0 0 0
22/10/2021
16.17
 2,440,600 16.11 16.64 15.95 0 0 0
21/10/2021
16.27
 1,366,200 16.54 16.54 16.17 0 0 0
20/10/2021
16.54
 5,321,000 15.85 16.80 15.77 0 0 0
19/10/2021
16.06
 1,970,500 16.03 16.32 15.95 0 0 0
18/10/2021
16.03
 1,969,800 16.17 16.43 16.01 0 0 0
15/10/2021
16.03
 2,106,100 16.11 16.27 15.87 0 0 0
14/10/2021
16.06
 2,486,500 15.58 16.24 15.53 0 0 0
13/10/2021
15.40
 1,468,000 15.45 15.69 15.37 0 0 0
12/10/2021
15.43
 3,252,600 15.32 15.80 15.16 0 0 0
11/10/2021
15.29
 2,273,400 15.58 15.58 15.27 0 0 0
08/10/2021
15.35
 2,738,100 15.64 15.72 15.19 0 0 0
07/10/2021
15.53
 5,812,200 14.98 15.58 14.84 0 0 0
06/10/2021
14.79
 3,005,100 15.06 15.14 14.77 0 0 0
05/10/2021
14.66
 3,035,100 14.47 14.95 14.11 0 0 0
04/10/2021
14.45
 2,003,400 14.53 14.58 14.32 0 0 0
01/10/2021
14.21
 1,699,600 14.16 14.53 13.89 0 0 0
30/09/2021
14.16
 1,634,900 13.95 14.69 13.79 0 0 0
29/09/2021
13.95
 834,800 13.47 13.95 13.42 0 0 0
28/09/2021
13.84
 1,506,500 13.02 13.87 13.02 0 0 0
27/09/2021
13.02
 3,765,500 14.00 14.00 13.02 0 0 0
24/09/2021
14.00
 1,543,900 14.26 14.53 13.87 0 0 0
23/09/2021
14.26
 1,780,400 14.79 14.90 14.26 0 0 0
22/09/2021
14.63
 1,801,300 14.40 14.71 14.37 0 0 0
21/09/2021
14.26
 3,458,200 14.16 14.50 13.74 0 0 0
20/09/2021
14.53
 3,553,900 14.95 15.16 14.34 0 0 0
17/09/2021
14.92
 3,305,700 15.16 15.29 14.79 0 0 0
16/09/2021
15.11
 3,397,400 15.16 15.51 14.69 0 0 0
15/09/2021
15.16
 1,109,100 14.79 15.43 14.79 0 0 0
14/09/2021
15.06
 3,411,200 15.85 15.98 14.90 0 0 0
13/09/2021
15.51
 5,301,200 14.53 15.53 14.53 0 0 0
10/09/2021
14.53
 1,500,800 14.61 14.95 14.47 0 0 0
09/09/2021
14.61
 1,746,500 14.26 14.63 14.11 0 0 0
08/09/2021
14.16
 1,971,800 14.03 14.42 13.95 0 0 0
07/09/2021
14.26
 4,297,300 15.03 15.03 14.00 0 0 0
06/09/2021
15.03
 2,688,900 14.84 15.32 14.79 0 0 0
01/09/2021
14.66
 2,432,000 14.40 14.77 14.37 0 0 0
31/08/2021
14.53
 3,069,300 14.79 15.00 14.40 0 0 0
30/08/2021
14.55
 5,177,800 13.97 14.55 13.74 0 0 0
27/08/2021
13.63
 3,534,700 12.84 13.79 12.84 0 0 0
26/08/2021
13.10
 2,302,200 13.10 13.44 12.84 0 0 0
25/08/2021
12.92
 1,486,000 12.89 13.15 12.78 0 0 0
24/08/2021
12.89
 4,106,900 12.68 13.15 12.55 0 0 0
23/08/2021
12.55
 6,066,900 13.52 13.74 12.55 0 0 0
20/08/2021
13.47
 7,293,000 14.26 14.58 13.05 0 0 0
19/08/2021
14.03
 2,861,800 13.84 14.26 13.74 0 0 0
18/08/2021
13.84
 2,946,300 13.58 14.16 13.52 0 0 0
17/08/2021
13.68
 5,029,000 13.74 13.89 13.31 0 0 0
16/08/2021
13.95
 3,567,600 14.11 14.40 13.84 0 0 0
13/08/2021
14.00
 4,783,000 13.74 14.26 13.47 0 0 0

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