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

38.90
0.25
(0.65%)
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
(2026-08-19) 		0.25 0.65% 8,553,400 -11,200 0
32.80
39.50
38.90
2 tháng
(2026-07-20) 		3.05 8.57% 18,402,000 -11,200 0
32.80
40.35
38.90
3 tháng
(2026-06-22) 		-13.73 -26.21% 30,333,000 -11,200 0
32.80
53.33
38.90
6 tháng
(2026-03-23) 		0.94 2.48% 96,810,600 -11,200 0
32.80
53.52
38.90
12 tháng
(2025-09-23) 		10.50 37.31% 335,627,000 -11,200 0
27.59
53.52
38.90
24 tháng
(2024-09-30) 		13.36 52.85% 621,587,400 -11,200 0
15.67
53.52
38.90
36 tháng
(2023-10-04) 		14.54 60.28% 831,419,800 -11,200 0
15.67
53.52
38.90
60 tháng
(2021-10-14) 		22.59 140.66% 1,339,506,400 -3,951,741 -225.5
7.29
53.52
38.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/04/2021
11.54
 1,298,700 11.41 11.66 11.21 79,700 93,700 -0.3
13/04/2021
11.41
 2,801,300 11.87 11.92 11.21 60,300 71,900 -0.3
12/04/2021
11.87
 2,288,200 11.92 11.97 11.66 100 251,600 -5.9
09/04/2021
11.92
 2,577,800 11.77 11.97 11.74 96,000 171,800 -1.8
08/04/2021
11.77
 1,639,600 11.92 12.12 11.77 1,800 197,100 -4.6
07/04/2021
11.92
 4,352,800 11.16 11.92 11.26 45,800 250,000 -4.7
06/04/2021
11.16
 1,729,900 11.26 11.26 11.08 0 297,200 -6.5
05/04/2021
11.26
 1,892,300 11.54 11.72 11.18 0 187,100 -4.2
02/04/2021
11.54
 1,829,800 11.69 11.84 11.46 1,500 83,500 -1.9
01/04/2021
11.69
 1,134,200 11.61 11.87 11.46 0 57,400 -1.3
31/03/2021
11.61
 3,158,700 11.01 11.66 10.95 47,800 257,100 -4.6
30/03/2021
11.01
 1,870,800 11.16 11.23 10.90 1,000 22,800 -0.5
29/03/2021
11.16
 2,230,700 11.16 11.36 10.98 46,100 2,200 1.0
26/03/2021
11.16
 2,796,500 11.16 11.41 10.42 87,900 5,800 1.7
25/03/2021
11.16
 2,655,600 11.41 11.79 10.90 6,800 29,600 -0.5
24/03/2021
11.41
 2,448,300 11.97 11.97 11.41 0 36,800 -0.8
23/03/2021
11.97
 2,353,300 12.30 12.30 11.79 0 58,500 -1.4
22/03/2021
12.30
 2,286,100 12.07 12.58 12.12 93,400 24,800 1.7
19/03/2021
12.07
 3,274,100 11.66 12.17 11.31 64,800 13,000 1.2
18/03/2021
11.66
 4,449,300 12.17 12.22 11.46 18,100 77,000 -1.4
17/03/2021
12.17
 2,856,100 12.40 12.68 11.99 2,000 156,200 -3.7
16/03/2021
12.40
 2,791,000 11.69 12.48 11.74 1,400 320,100 -7.6
15/03/2021
11.69
 2,744,300 11.26 11.92 11.31 14,400 10,200 0.1
12/03/2021
11.26
 2,790,700 11.06 11.56 10.85 4,200 250,000 -5.4
11/03/2021
11.06
 1,808,600 10.75 11.41 10.78 96,600 65,300 0.7
10/03/2021
10.75
 3,524,500 10.90 11.16 10.40 7,700 214,700 -4.4
09/03/2021
10.90
 5,720,300 10.70 11.44 10.70 2,200 318,500 -6.9
08/03/2021
10.70
 2,611,600 10.02 10.70 10.35 1,000 31,200 -0.6
05/03/2021
10.02
 4,618,000 9.38 10.02 9.03 11,500 243,200 -4.4
04/03/2021
9.38
 2,168,800 9.66 9.76 9.13 300 59,800 -1.1
03/03/2021
9.66
 3,135,800 9.18 9.79 9.18 100 82,300 -1.5
02/03/2021
9.18
 3,738,000 8.98 9.38 8.98 0 873,200 -15.8
01/03/2021
8.98
 3,182,800 8.39 8.98 8.44 25,600 4,100 0.4
26/02/2021
8.39
 1,114,400 8.42 8.42 8.17 18,200 36,600 -0.3
25/02/2021
8.42
 1,419,000 8.37 8.49 8.27 7,800 58,200 -0.8
24/02/2021
8.37
 1,121,400 8.55 8.67 8.14 0 80,200 -1.3
23/02/2021
8.55
 1,347,200 8.52 8.62 8.42 2,100 38,800 -0.6
22/02/2021
8.52
 1,269,500 8.65 8.70 8.42 500 62,400 -1.0
19/02/2021
8.65
 1,375,500 8.70 8.88 8.49 1,600 60,400 -1.0
18/02/2021
8.70
 2,186,500 8.34 8.80 8.47 0 54,400 -0.9
17/02/2021
8.34
 2,088,300 7.81 8.34 8.01 44,300 5,000 0.6
09/02/2021
7.81
 930,300 7.56 7.86 7.35 18,500 0 0.3
08/02/2021
7.56
 1,537,300 7.94 7.99 7.48 0 67,400 -1.0
05/02/2021
7.94
 660,400 7.84 8.01 7.84 300 50,900 -0.8
04/02/2021
7.84
 1,193,600 7.84 8.11 7.76 3,900 207,100 -3.2
03/02/2021
7.84
 1,811,100 7.33 7.84 7.38 0 72,900 -1.1
02/02/2021
7.33
 935,700 7.05 7.33 6.85 39,200 128,800 -1.2
01/02/2021
7.05
 1,804,000 7.51 7.76 7.00 52,000 68,300 -0.2
29/01/2021
7.51
 2,066,700 7.23 7.56 6.80 155,200 35,400 1.7
28/01/2021
7.23
 1,610,100 7.76 7.76 7.23 84,500 0 1.2
27/01/2021
7.76
 2,600,600 8.27 8.44 7.71 97,200 19,000 1.2
26/01/2021
8.27
 2,788,500 8.82 8.82 8.22 29,900 61,500 -0.5
25/01/2021
8.82
 2,047,500 9.00 9.05 8.82 77,900 146,800 -1.2
22/01/2021
9.00
 2,398,800 8.88 9.33 8.72 31,000 10,000 0.4
21/01/2021
8.88
 2,000,000 8.55 8.88 8.49 29,300 26,800 0.1
20/01/2021
8.55
 3,958,300 8.82 8.82 8.22 22,100 23,200 0.0
19/01/2021
8.82
 2,746,900 9.48 9.48 8.82 10,700 3,600 0.1
18/01/2021
9.48
 2,664,200 9.74 9.74 9.38 25,400 71,800 -0.9
15/01/2021
9.74
 2,484,800 9.43 9.99 9.64 14,300 60,400 -0.9
14/01/2021
9.43
 5,543,700 8.82 9.43 8.82 199,400 1,700 3.6
13/01/2021
8.82
 4,756,800 8.67 9.03 8.70 53,900 591,200 -9.5
12/01/2021
8.67
 2,177,800 8.72 8.72 8.57 17,100 61,600 -0.8
11/01/2021
8.72
 2,338,900 8.82 8.85 8.62 1,000 381,400 -6.5
08/01/2021
8.82
 3,374,300 8.80 8.93 8.62 57,400 45,500 0.2
07/01/2021
8.80
 2,947,700 8.62 8.88 8.62 19,000 533,700 -8.9
06/01/2021
8.62
 2,616,600 8.67 9.03 8.47 47,900 25,900 0.4
05/01/2021
8.67
 4,584,700 8.29 8.77 8.17 126,000 15,000 1.8
04/01/2021
8.29
 2,014,200 8.19 8.37 8.19 42,900 800 0.7
31/12/2020
8.19
 1,807,200 8.24 8.42 8.17 5,720 518,300 -8.3
30/12/2020
8.24
 3,484,870 7.99 8.55 7.91 41,080 70,350 -0.1
29/12/2020
7.99
 1,307,290 8.11 8.19 7.99 1,440 52,140 -0.8
28/12/2020
8.11
 2,711,820 7.84 8.27 7.73 220 79,360 -1.2
25/12/2020
7.84
 1,980,250 7.81 8.11 7.61 31,750 0 0.5
24/12/2020
7.81
 2,546,320 8.22 8.22 7.66 0 106,280 -1.6
23/12/2020
8.22
 2,105,000 8.22 8.39 8.17 63,050 36,210 0.4
22/12/2020
8.22
 3,672,370 8.37 8.37 8.17 4,340 13,050 -0.1
21/12/2020
8.37
 4,424,360 8.39 8.70 8.34 40,200 25,080 0.3
18/12/2020
8.39
 3,314,200 8.42 8.49 8.27 133,980 0 2.2
17/12/2020
8.42
 2,139,620 8.42 8.57 8.24 7,920 1,000 0.1
16/12/2020
8.42
 2,530,740 8.42 8.72 8.42 35,420 520,420 -8.1
15/12/2020
8.42
 7,664,280 8.04 8.57 7.86 23,550 534,340 -8.2
14/12/2020
8.04
 3,529,230 7.63 8.11 7.68 86,870 650 1.4
11/12/2020
7.63
 1,734,430 7.56 7.71 7.46 71,660 1,800 1.1
10/12/2020
7.56
 2,342,070 7.81 7.89 7.56 82,240 0 1.3
09/12/2020
7.81
 2,021,000 7.81 7.96 7.78 161,900 1,500 2.5
08/12/2020
7.81
 2,283,000 7.96 8.09 7.81 78,560 529,800 -7.1
07/12/2020
7.96
 2,796,030 7.91 8.27 7.84 438,150 500,000 -1.0
04/12/2020
7.91
 1,587,180 8.01 8.01 7.84 62,950 517,800 -7.1
03/12/2020
8.01
 2,417,250 7.86 8.11 7.78 257,860 5,300 4.0
02/12/2020
7.86
 3,017,890 8.01 8.22 7.86 221,400 20,610 3.2
01/12/2020
8.01
 2,816,910 8.17 8.24 7.91 96,040 8,500 1.4
30/11/2020
8.17
 2,087,790 8.11 8.34 8.14 48,360 32,200 0.3
27/11/2020
8.11
 3,288,210 7.81 8.27 7.78 36,410 477,570 -7.0
26/11/2020
7.81
 1,184,420 7.78 7.89 7.66 28,200 12,920 0.2
25/11/2020
7.78
 2,139,980 8.04 8.11 7.71 29,500 68,530 -0.6
24/11/2020
8.04
 2,544,870 7.89 8.22 7.76 6,610 564,060 -8.8
23/11/2020
7.89
 2,157,350 7.38 7.89 7.51 118,510 100 1.8
20/11/2020
7.38
 3,534,550 6.90 7.38 6.92 167,450 358,170 -2.8
19/11/2020
6.90
 3,412,140 7.30 7.30 6.80 3,030 221,630 -3.1
18/11/2020
7.30
 1,566,860 7.25 7.51 7.13 10,090 140,930 -1.9

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