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

50.90
0.40
(0.79%)
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)
22/03/2021
12.30
 2,286,100 12.17 12.58 12.12 0 0 0
19/03/2021
12.07
 3,274,100 11.46 12.17 11.31 0 0 0
18/03/2021
11.66
 4,449,300 12.22 12.22 11.46 0 0 0
17/03/2021
12.17
 2,856,100 12.17 12.68 11.99 0 0 0
16/03/2021
12.40
 2,791,000 11.74 12.48 11.74 0 0 0
15/03/2021
11.69
 2,744,300 11.41 11.92 11.31 0 0 0
12/03/2021
11.26
 2,790,700 11.16 11.56 10.85 0 0 0
11/03/2021
11.06
 1,808,600 10.80 11.41 10.78 0 0 0
10/03/2021
10.75
 3,524,500 10.65 11.16 10.40 0 0 0
09/03/2021
10.90
 5,720,300 10.73 11.44 10.70 0 0 0
08/03/2021
10.70
 2,611,600 10.55 10.70 10.35 0 0 0
05/03/2021
10.02
 4,618,000 9.38 10.02 9.03 0 0 0
04/03/2021
9.38
 2,168,800 9.76 9.76 9.13 0 0 0
03/03/2021
9.66
 3,135,800 9.18 9.79 9.18 0 0 0
02/03/2021
9.18
 3,738,000 9.33 9.38 8.98 0 0 0
01/03/2021
8.98
 3,182,800 8.44 8.98 8.44 0 0 0
26/02/2021
8.39
 1,114,400 8.17 8.42 8.17 0 0 0
25/02/2021
8.42
 1,419,000 8.37 8.49 8.27 0 0 0
24/02/2021
8.37
 1,121,400 8.55 8.67 8.14 0 0 0
23/02/2021
8.55
 1,347,200 8.62 8.62 8.42 0 0 0
22/02/2021
8.52
 1,269,500 8.70 8.70 8.42 0 0 0
19/02/2021
8.65
 1,375,500 8.49 8.88 8.49 0 0 0
18/02/2021
8.70
 2,186,500 8.52 8.80 8.47 0 0 0
17/02/2021
8.34
 2,088,300 8.01 8.34 8.01 0 0 0
09/02/2021
7.81
 930,300 7.81 7.86 7.35 0 0 0
08/02/2021
7.56
 1,537,300 7.94 7.99 7.48 0 0 0
05/02/2021
7.94
 660,400 7.99 8.01 7.84 0 0 0
04/02/2021
7.84
 1,193,600 7.84 8.11 7.76 0 0 0
03/02/2021
7.84
 1,811,100 7.51 7.84 7.38 0 0 0
02/02/2021
7.33
 935,700 7.05 7.33 6.85 0 0 0
01/02/2021
7.05
 1,804,000 7.38 7.76 7.00 0 0 0
29/01/2021
7.51
 2,066,700 6.80 7.56 6.80 0 0 0
28/01/2021
7.23
 1,610,100 7.25 7.40 7.23 0 0 0
27/01/2021
7.76
 2,600,600 8.14 8.44 7.71 0 0 0
26/01/2021
8.27
 2,788,500 8.82 8.82 8.22 0 0 0
25/01/2021
8.82
 2,047,500 8.88 9.05 8.82 0 0 0
22/01/2021
9.00
 2,398,800 8.88 9.33 8.72 0 0 0
21/01/2021
8.88
 2,000,000 8.72 8.88 8.49 0 0 0
20/01/2021
8.55
 3,958,300 8.62 8.67 8.22 0 0 0
19/01/2021
8.82
 2,746,900 9.38 9.41 8.82 0 0 0
18/01/2021
9.48
 2,664,200 9.74 9.74 9.38 0 0 0
15/01/2021
9.74
 2,484,800 9.84 9.99 9.64 0 0 0
14/01/2021
9.43
 5,543,700 8.82 9.43 8.82 0 0 0
13/01/2021
8.82
 4,756,800 8.70 9.03 8.70 0 0 0
12/01/2021
8.67
 2,177,800 8.72 8.72 8.57 0 0 0
11/01/2021
8.72
 2,338,900 8.85 8.85 8.62 0 0 0
08/01/2021
8.82
 3,374,300 8.88 8.93 8.62 0 0 0
07/01/2021
8.80
 2,947,700 8.72 8.88 8.62 0 0 0
06/01/2021
8.62
 2,616,600 8.67 9.03 8.47 0 0 0
05/01/2021
8.67
 4,584,700 8.27 8.77 8.17 0 0 0
04/01/2021
8.29
 2,014,200 8.19 8.37 8.19 0 0 0
31/12/2020
8.19
 1,807,200 8.32 8.42 8.17 0 0 0
30/12/2020
8.24
 3,484,870 8.24 8.55 7.91 0 0 0
29/12/2020
7.99
 1,307,290 8.11 8.19 7.99 0 0 0
28/12/2020
8.11
 2,711,820 7.86 8.27 7.73 0 0 0
25/12/2020
7.84
 1,980,250 7.81 8.11 7.61 0 0 0
24/12/2020
7.81
 2,546,320 8.17 8.22 7.66 0 0 0
23/12/2020
8.22
 2,105,000 8.19 8.39 8.17 0 0 0
22/12/2020
8.22
 3,672,370 8.34 8.34 8.17 0 0 0
21/12/2020
8.37
 4,424,360 8.47 8.70 8.34 0 0 0
18/12/2020
8.39
 3,314,200 8.49 8.49 8.27 0 0 0
17/12/2020
8.42
 2,139,620 8.37 8.57 8.24 0 0 0
16/12/2020
8.42
 2,530,740 8.52 8.72 8.42 0 0 0
15/12/2020
8.42
 7,664,280 7.96 8.57 7.86 0 0 0
14/12/2020
8.04
 3,529,230 7.78 8.11 7.68 0 0 0
11/12/2020
7.63
 1,734,430 7.56 7.71 7.46 0 0 0
10/12/2020
7.56
 2,342,070 7.84 7.89 7.56 0 0 0
09/12/2020
7.81
 2,021,000 7.81 7.96 7.78 0 0 0
08/12/2020
7.81
 2,283,000 7.96 8.09 7.81 0 0 0
07/12/2020
7.96
 2,796,030 7.96 8.27 7.84 0 0 0
04/12/2020
7.91
 1,587,180 7.96 8.01 7.84 0 0 0
03/12/2020
8.01
 2,417,250 7.91 8.11 7.78 0 0 0
02/12/2020
7.86
 3,017,890 8.09 8.22 7.86 0 0 0
01/12/2020
8.01
 2,816,910 8.06 8.24 7.91 0 0 0
30/11/2020
8.17
 2,087,790 8.29 8.34 8.14 0 0 0
27/11/2020
8.11
 3,288,210 7.78 8.27 7.78 0 0 0
26/11/2020
7.81
 1,184,420 7.84 7.89 7.66 0 0 0
25/11/2020
7.78
 2,139,980 7.78 8.11 7.71 0 0 0
24/11/2020
8.04
 2,544,870 8.11 8.22 7.76 0 0 0
23/11/2020
7.89
 2,157,350 7.51 7.89 7.51 0 0 0
20/11/2020
7.38
 3,534,550 7.00 7.38 6.92 0 0 0
19/11/2020
6.90
 3,412,140 7.15 7.20 6.80 0 0 0
18/11/2020
7.30
 1,566,860 7.13 7.51 7.13 0 0 0
17/11/2020
7.25
 1,786,350 7.51 7.56 7.20 0 0 0
16/11/2020
7.40
 3,773,240 7.25 7.56 6.87 0 0 0
13/11/2020
7.15
 2,384,050 6.95 7.15 6.87 0 0 0
12/11/2020
6.69
 2,314,110 6.44 6.69 6.36 0 0 0
11/11/2020
6.26
 2,960,590 5.78 6.26 5.78 0 0 0
10/11/2020
5.86
 4,357,540 6.06 6.06 5.83 0 0 0
09/11/2020
5.68
 2,221,140 5.58 5.68 5.58 0 0 0
06/11/2020
5.33
 1,222,150 5.07 5.33 5.02 0 0 0
05/11/2020
5.04
 259,460 5.12 5.15 5.04 0 0 0
04/11/2020
5.12
 375,130 5.04 5.17 4.97 0 0 0
03/11/2020
5.04
 428,300 4.89 5.07 4.89 0 0 0
02/11/2020
4.89
 430,530 4.77 4.97 4.77 0 0 0
30/10/2020
4.69
 326,090 4.84 4.84 4.69 0 0 0
29/10/2020
4.76
 662,390 4.66 4.81 4.62 0 0 0
28/10/2020
4.69
 808,120 4.87 4.88 4.69 0 0 0
27/10/2020
4.87
 412,630 5.00 5.07 4.87 0 0 0
26/10/2020
5.01
 377,720 5.10 5.17 5.01 0 0 0

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