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

25.25
0.30
(1.20%)
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
(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)
23/04/2019
3.82
 20,030 3.79 3.82 3.79 0 1,000 -0.0
22/04/2019
3.79
 93,460 3.79 3.79 3.76 12,000 0 0.1
19/04/2019
3.79
 73,200 3.76 3.81 3.73 110 0 0.0
18/04/2019
3.76
 49,530 3.81 3.81 3.74 500 0 0.0
17/04/2019
3.81
 23,100 3.81 3.82 3.78 0 0 0
16/04/2019
3.81
 89,330 3.82 3.84 3.74 2,000 0 0.0
12/04/2019
3.82
 35,530 3.86 3.86 3.80 0 0 0
11/04/2019
3.86
 73,980 3.86 3.86 3.80 0 90 -0.0
10/04/2019
3.86
 56,760 3.88 3.88 3.82 1,500 110 0.0
09/04/2019
3.88
 40,830 3.91 3.91 3.87 0 0 0
08/04/2019
3.91
 87,140 3.93 3.93 3.90 0 0 0
05/04/2019
3.93
 31,250 3.95 3.95 3.88 0 0 0
04/04/2019
3.95
 59,460 3.91 3.95 3.88 20,000 0 0.2
03/04/2019
3.91
 58,280 3.91 3.93 3.70 650 0 0.0
02/04/2019
3.91
 20,660 3.87 3.91 3.87 0 0 0
01/04/2019
3.87
 165,460 3.95 3.95 3.82 5,000 0 0.0
29/03/2019
3.95
 5,810 3.95 3.96 3.91 0 0 0
28/03/2019
3.95
 31,760 3.95 3.97 3.94 10,000 0 0.1
27/03/2019
3.95
 38,940 3.91 3.95 3.91 3,000 0 0.0
26/03/2019
3.91
 90,250 3.91 3.91 3.87 0 0 0
25/03/2019
3.91
 62,960 3.97 3.97 3.87 6,370 0 0.1
22/03/2019
3.97
 64,790 3.97 3.98 3.97 55,000 790 0.5
21/03/2019
3.97
 74,060 3.99 4.04 3.93 0 0 0
20/03/2019
3.99
 45,710 4.04 4.04 3.97 2,000 0 0.0
19/03/2019
4.04
 171,860 4.01 4.04 4.01 70,000 0 0.7
18/03/2019
4.01
 102,470 3.97 4.01 3.97 28,780 0 0.3
15/03/2019
3.97
 186,480 3.88 3.99 3.90 65,500 25,000 0.4
14/03/2019
3.88
 17,920 3.88 3.88 3.86 0 0 0
13/03/2019
3.88
 160,940 3.82 3.89 3.82 21,700 0 0.2
12/03/2019
3.82
 40,670 3.78 3.85 3.78 0 0 0
11/03/2019
3.78
 20,600 3.78 3.78 3.78 0 0 0
08/03/2019
3.78
 90,150 3.80 3.86 3.78 10 0 0
07/03/2019
3.80
 31,170 3.88 3.91 3.78 0 5,500 -0.0
06/03/2019
3.88
 20,450 3.90 3.91 3.86 0 0 0
05/03/2019
3.90
 116,320 3.86 3.91 3.87 13,360 0 0.1
04/03/2019
3.86
 125,690 3.78 3.88 3.78 10,540 2,490 0.1
01/03/2019
3.78
 90,880 3.76 3.80 3.76 0 0 0
28/02/2019
3.76
 251,720 3.78 3.80 3.76 0 0 0
27/02/2019
3.78
 282,160 3.80 3.81 3.71 0 0 0
26/02/2019
3.80
 53,490 3.80 3.81 3.67 0 0 0
25/02/2019
3.80
 22,690 3.78 3.82 3.79 0 0 0
22/02/2019
3.78
 172,000 3.78 3.81 3.78 25,000 0 0.2
21/02/2019
3.78
 24,380 3.78 3.79 3.77 0 0 0
20/02/2019
3.78
 249,570 3.76 3.82 3.76 0 10 -0
19/02/2019
3.76
 189,070 3.76 3.81 3.76 0 0 0
18/02/2019
3.76
 123,040 3.70 3.78 3.70 10 0 0
15/02/2019
3.70
 104,080 3.69 3.73 3.67 10,000 40,000 -0.3
14/02/2019
3.69
 73,940 3.73 3.73 3.66 0 0 0
13/02/2019
3.73
 89,010 3.73 3.73 3.66 0 0 0
12/02/2019
3.73
 119,300 3.71 3.73 3.65 0 1,190 -0.0
11/02/2019
3.71
 72,670 3.61 3.71 3.61 0 0 0
01/02/2019
3.61
 21,940 3.55 3.61 3.53 0 0 0
31/01/2019
3.55
 94,620 3.47 3.56 3.47 0 0 0
30/01/2019
3.47
 22,150 3.47 3.47 3.44 0 0 0
29/01/2019
3.47
 81,710 3.47 3.47 3.43 0 0 0
28/01/2019
3.47
 60,460 3.48 3.48 3.43 0 0 0
25/01/2019
3.48
 32,940 3.49 3.49 3.46 0 0 0
24/01/2019
3.49
 37,730 3.49 3.49 3.44 0 0 0
23/01/2019
3.49
 16,880 3.47 3.49 3.44 0 0 0
22/01/2019
3.47
 79,820 3.45 3.49 3.45 10 0 0
21/01/2019
3.45
 75,250 3.47 3.52 3.44 20 0 0.0
18/01/2019
3.47
 36,000 3.46 3.49 3.43 0 0 0
17/01/2019
3.46
 24,460 3.46 3.52 3.46 10 0 0
16/01/2019
3.46
 5,790 3.46 3.52 3.46 60 0 0.0
15/01/2019
3.46
 12,170 3.46 3.48 3.45 0 0 0
14/01/2019
3.46
 8,520 3.49 3.49 3.46 0 0 0
11/01/2019
3.49
 24,040 3.44 3.51 3.46 10 350 -0.0
10/01/2019
3.44
 80,620 3.48 3.52 3.43 25,080 0 0.2
09/01/2019
3.48
 63,570 3.48 3.52 3.47 31,000 0 0.3
08/01/2019
3.48
 5,230 3.48 3.55 3.46 0 0 0
07/01/2019
3.48
 34,970 3.48 3.50 3.46 2,550 1,000 0.0
04/01/2019
3.48
 96,480 3.49 3.49 3.39 0 0 0
03/01/2019
3.49
 96,040 3.49 3.53 3.45 200 1,630 -0.0
02/01/2019
3.49
 20,000 3.48 3.65 3.48 10 0 0.0
28/12/2018
3.48
 93,750 3.52 3.52 3.46 10 0 0
27/12/2018
3.52
 62,460 3.51 3.58 3.48 0 0 0
26/12/2018
3.51
 71,070 3.52 3.55 3.43 2,500 3,710 -0.0
25/12/2018
3.52
 137,330 3.60 3.60 3.46 0 2,310 -0.0
24/12/2018
3.60
 34,550 3.61 3.64 3.58 0 0 0
21/12/2018
3.61
 42,320 3.64 3.64 3.61 5,000 0 0.0
20/12/2018
3.64
 25,580 3.64 3.64 3.61 0 0 0
19/12/2018
3.64
 31,980 3.63 3.64 3.63 0 2,000 -0.0
18/12/2018
3.63
 143,510 3.64 3.64 3.60 6,020 0 0.1
17/12/2018
3.64
 157,520 3.75 3.75 3.63 0 0 0
14/12/2018
3.75
 42,350 3.75 3.81 3.73 0 0 0
13/12/2018
3.75
 80,100 3.80 3.82 3.75 50 0 0.0
12/12/2018
3.80
 224,280 3.86 3.86 3.73 0 0 0
11/12/2018
3.86
 115,080 3.93 3.93 3.85 4,510 0 0.0
10/12/2018
3.93
 156,440 3.91 3.99 3.86 710 0 0.0
07/12/2018
3.91
 409,870 3.76 3.95 3.82 30 0 0.0
06/12/2018
3.76
 249,260 3.63 3.86 3.68 80 0 0.0
05/12/2018
3.63
 92,210 3.62 3.65 3.62 0 0 0
04/12/2018
3.62
 61,030 3.61 3.64 3.62 10,000 0 0.1
03/12/2018
3.61
 57,000 3.61 3.64 3.61 0 0 0
30/11/2018
3.61
 20,010 3.63 3.63 3.61 7,500 0 0.1
29/11/2018
3.63
 45,490 3.63 3.63 3.62 7,500 0 0.1
28/11/2018
3.63
 29,540 3.62 3.65 3.61 0 1,170 -0.0
27/11/2018
3.62
 48,820 3.64 3.65 3.62 9,060 0 0.1
26/11/2018
3.64
 2,170 3.65 3.65 3.63 0 0 0
23/11/2018
3.65
 12,600 3.65 3.65 3.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |