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)
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
22/11/2018
3.65
 64,960 3.65 3.65 3.61 0 4,800 -0.0
21/11/2018
3.65
 3,280 3.65 3.69 3.56 20 0 0.0
20/11/2018
3.65
 38,680 3.65 3.66 3.65 0 0 0
19/11/2018
3.65
 70,540 3.61 3.65 3.61 2,000 700 0.0
16/11/2018
3.61
 155,410 3.61 3.65 3.61 0 0 0
15/11/2018
3.61
 49,210 3.63 3.63 3.61 27,340 1,190 0.2
14/11/2018
3.63
 20,040 3.63 3.63 3.61 0 0 0
13/11/2018
3.63
 44,200 3.64 3.64 3.63 7,020 0 0.1
12/11/2018
3.64
 46,230 3.61 3.67 3.61 26,980 0 0.2
09/11/2018
3.61
 39,890 3.61 3.64 3.61 14,000 10 0.1
08/11/2018
3.61
 70,900 3.64 3.65 3.61 2,400 0 0.0
07/11/2018
3.64
 28,750 3.63 3.68 3.62 50 0 0.0
06/11/2018
3.63
 67,010 3.66 3.67 3.43 6,500 0 0.1
05/11/2018
3.66
 17,020 3.72 3.72 3.65 1,120 0 0.0
02/11/2018
3.72
 17,600 3.73 3.77 3.67 5,040 0 0.0
01/11/2018
3.73
 50,330 3.82 3.82 3.67 400 4,680 -0.0
31/10/2018
3.82
 126,760 3.64 3.86 3.61 99,060 300 0.8
30/10/2018
3.64
 12,600 3.65 3.65 3.64 0 0 0
29/10/2018
3.65
 32,790 3.61 3.69 3.64 11,000 0 0.1
26/10/2018
3.61
 45,470 3.65 3.82 3.61 160 0 0.0
25/10/2018
3.65
 159,560 3.68 3.68 3.63 10,200 2,770 0.1
24/10/2018
3.68
 105,270 3.73 3.73 3.68 300 0 0.0
23/10/2018
3.73
 73,430 3.78 3.78 3.69 0 0 0
22/10/2018
3.78
 62,470 3.77 3.85 3.73 0 0 0
19/10/2018
3.77
 60,190 3.76 3.77 3.73 0 0 0
18/10/2018
3.76
 47,020 3.78 3.78 3.73 0 0 0
17/10/2018
3.78
 37,270 3.79 3.86 3.78 100 0 0.0
16/10/2018
3.79
 19,760 3.74 3.86 3.73 0 0 0
15/10/2018
3.74
 21,110 3.82 3.82 3.74 0 0 0
12/10/2018
3.82
 140,080 3.73 3.82 3.71 100 0 0.0
11/10/2018
3.73
 224,170 3.87 3.87 3.73 4,620 170 0.0
10/10/2018
3.87
 46,980 3.86 3.91 3.86 10 0 0.0
09/10/2018
3.86
 68,740 3.87 3.90 3.86 0 0 0
08/10/2018
3.87
 168,630 3.88 3.91 3.86 4,000 0 0.0
05/10/2018
3.88
 50,550 3.90 3.94 3.88 0 0 0
04/10/2018
3.90
 105,660 3.91 3.94 3.87 0 0 0
03/10/2018
3.91
 75,090 3.93 3.95 3.91 0 0 0
02/10/2018
3.93
 229,940 3.95 3.98 3.92 200 0 0.0
01/10/2018
3.95
 150,440 3.95 3.96 3.91 400 0 0.0
28/09/2018
3.95
 94,660 3.96 4.01 3.95 0 0 0
27/09/2018
3.96
 75,790 3.99 3.99 3.95 0 0 0
26/09/2018
3.99
 217,700 3.95 4.01 3.91 0 0 0
25/09/2018
3.95
 104,600 3.96 3.97 3.91 0 0 0
24/09/2018
3.96
 65,880 3.97 3.97 3.92 0 0 0
21/09/2018
3.97
 153,240 3.99 4.04 3.91 500 0 0.0
20/09/2018
3.99
 269,200 3.87 4.04 3.85 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |