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

51.50
1
(1.98%)
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)
04/06/2020
3.80
 190,070 3.80 3.81 3.71 0 0 0
03/06/2020
3.71
 269,410 3.76 3.79 3.71 0 0 0
02/06/2020
3.78
 302,700 3.79 3.82 3.75 0 0 0
01/06/2020
3.79
 231,770 3.75 3.84 3.75 0 0 0
29/05/2020
3.75
 262,640 3.82 3.83 3.71 0 0 0
28/05/2020
3.82
 325,020 3.96 3.96 3.81 0 0 0
27/05/2020
3.96
 288,570 4.07 4.07 3.93 0 0 0
26/05/2020
4.04
 313,820 3.98 4.07 3.90 0 0 0
25/05/2020
3.98
 633,910 4.07 4.12 3.98 0 0 0
22/05/2020
4.12
 323,230 4.16 4.24 4.10 0 0 0
21/05/2020
4.15
 612,220 3.92 4.19 3.92 0 0 0
20/05/2020
3.92
 398,240 3.82 3.93 3.80 0 0 0
19/05/2020
3.71
 370,640 3.62 3.81 3.62 0 0 0
18/05/2020
3.56
 73,010 3.57 3.59 3.52 0 0 0
15/05/2020
3.61
 185,250 3.48 3.68 3.48 0 0 0
14/05/2020
3.44
 115,540 3.43 3.44 3.39 0 0 0
13/05/2020
3.40
 119,650 3.30 3.43 3.30 0 0 0
12/05/2020
3.29
 107,010 3.28 3.32 3.27 0 0 0
11/05/2020
3.28
 42,070 3.28 3.29 3.25 0 0 0
08/05/2020
3.25
 45,760 3.29 3.29 3.25 0 0 0
07/05/2020
3.25
 110,980 3.21 3.30 3.20 0 0 0
06/05/2020
3.19
 70,470 3.19 3.22 3.19 0 0 0
05/05/2020
3.19
 26,160 3.21 3.21 3.16 0 0 0
04/05/2020
3.19
 84,270 3.21 3.22 3.19 0 0 0
29/04/2020
3.21
 25,530 3.21 3.22 3.17 0 0 0
28/04/2020
3.21
 10,650 3.20 3.22 3.19 0 0 0
27/04/2020
3.19
 39,570 3.21 3.21 3.16 0 0 0
24/04/2020
3.16
 97,310 3.14 3.16 3.14 0 0 0
23/04/2020
3.14
 114,090 3.14 3.19 3.14 0 0 0
22/04/2020
3.12
 50,660 3.08 3.15 3.07 0 0 0
21/04/2020
3.16
 258,740 3.16 3.21 3.12 0 0 0
20/04/2020
3.20
 89,830 3.18 3.25 3.18 0 0 0
17/04/2020
3.20
 186,360 3.19 3.21 3.16 0 0 0
16/04/2020
3.16
 122,000 3.16 3.18 3.15 0 0 0
15/04/2020
3.16
 42,760 3.15 3.25 3.14 0 0 0
14/04/2020
3.15
 24,110 3.16 3.16 3.14 0 0 0
13/04/2020
3.16
 122,570 3.16 3.19 3.12 0 0 0
10/04/2020
3.14
 88,340 3.26 3.26 3.14 0 0 0
09/04/2020
3.10
 80,470 3.11 3.16 3.08 0 0 0
08/04/2020
3.11
 66,680 3.14 3.15 3.07 0 0 0
07/04/2020
3.16
 36,590 3.16 3.16 3.10 0 0 0
06/04/2020
3.16
 186,420 3.15 3.16 3.15 0 0 0
03/04/2020
3.15
 34,730 3.03 3.15 3.03 0 0 0
01/04/2020
3.01
 68,010 2.94 3.07 2.91 0 0 0
31/03/2020
2.91
 31,870 3.01 3.01 2.89 0 0 0
30/03/2020
2.91
 115,910 2.94 3.03 2.90 0 0 0
27/03/2020
3.05
 70,410 3.14 3.14 3.04 0 0 0
26/03/2020
3.14
 23,670 3.07 3.15 3.03 0 0 0
25/03/2020
3.16
 10,770 3.03 3.19 3.03 0 0 0
24/03/2020
3.01
 147,110 2.85 3.02 2.85 0 0 0
23/03/2020
3.02
 151,960 3.16 3.16 3.02 0 0 0
20/03/2020
3.25
 14,000 3.27 3.27 3.24 0 0 0
19/03/2020
3.23
 15,580 3.19 3.23 3.18 0 0 0
18/03/2020
3.30
 453,500 3.13 3.36 3.13 0 0 0
17/03/2020
3.23
 238,980 3.23 3.23 3.04 0 0 0
16/03/2020
3.21
 133,200 3.21 3.24 3.07 0 0 0
13/03/2020
3.21
 113,450 3.04 3.21 2.94 0 0 0
12/03/2020
3.05
 377,610 3.12 3.16 3.05 0 0 0
11/03/2020
3.24
 592,070 3.31 3.33 3.16 0 0 0
10/03/2020
3.29
 349,290 3.19 3.30 3.16 0 0 0
09/03/2020
3.19
 641,420 3.41 3.41 3.19 0 0 0
06/03/2020
3.43
 77,110 3.39 3.43 3.37 0 0 0
05/03/2020
3.39
 18,840 3.39 3.48 3.37 0 0 0
04/03/2020
3.35
 64,700 3.38 3.38 3.35 0 0 0
03/03/2020
3.35
 75,190 3.38 3.39 3.35 0 0 0
02/03/2020
3.38
 46,850 3.43 3.43 3.34 0 0 0
28/02/2020
3.34
 41,730 3.39 3.39 3.34 0 0 0
27/02/2020
3.41
 65,530 3.39 3.41 3.34 0 0 0
26/02/2020
3.39
 39,630 3.39 3.43 3.34 0 0 0
25/02/2020
3.39
 83,160 3.38 3.39 3.34 0 0 0
24/02/2020
3.43
 101,190 3.43 3.43 3.39 0 0 0
21/02/2020
3.45
 54,680 3.43 3.47 3.43 0 0 0
20/02/2020
3.45
 92,820 3.43 3.47 3.43 0 0 0
19/02/2020
3.43
 35,510 3.43 3.43 3.41 0 0 0
18/02/2020
3.43
 460 3.43 3.43 3.42 0 0 0
17/02/2020
3.42
 43,210 3.45 3.45 3.39 0 0 0
14/02/2020
3.45
 28,330 3.43 3.45 3.39 0 0 0
13/02/2020
3.43
 97,440 3.39 3.43 3.39 0 0 0
12/02/2020
3.43
 57,310 3.45 3.45 3.40 0 0 0
11/02/2020
3.43
 3,900 3.39 3.43 3.39 0 0 0
10/02/2020
3.39
 35,770 3.46 3.46 3.37 0 0 0
07/02/2020
3.46
 11,670 3.37 3.46 3.36 0 0 0
06/02/2020
3.46
 36,000 3.35 3.46 3.35 0 0 0
05/02/2020
3.43
 18,810 3.34 3.43 3.34 0 0 0
04/02/2020
3.34
 37,760 3.32 3.34 3.30 0 0 0
03/02/2020
3.32
 269,100 3.32 3.39 3.26 0 0 0
31/01/2020
3.49
 67,840 3.50 3.50 3.45 0 0 0
30/01/2020
3.49
 7,560 3.48 3.50 3.44 0 0 0
22/01/2020
3.48
 31,020 3.46 3.48 3.46 0 0 0
21/01/2020
3.46
 5,580 3.48 3.48 3.45 0 0 0
20/01/2020
3.46
 29,360 3.43 3.47 3.43 0 0 0
17/01/2020
3.48
 31,930 3.46 3.48 3.45 0 0 0
16/01/2020
3.47
 55,890 3.44 3.47 3.44 0 0 0
15/01/2020
3.47
 19,630 3.47 3.49 3.45 0 0 0
14/01/2020
3.48
 18,510 3.50 3.50 3.48 0 0 0
13/01/2020
3.47
 30,070 3.43 3.48 3.43 0 0 0
10/01/2020
3.46
 29,100 3.48 3.52 3.43 0 0 0
09/01/2020
3.46
 28,120 3.46 3.48 3.43 0 0 0
08/01/2020
3.45
 137,060 3.42 3.46 3.42 0 0 0
07/01/2020
3.43
 60,250 3.43 3.45 3.42 0 0 0

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