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)
27/04/2018
3.95
 142,960 3.92 3.95 3.90 0 0 0
26/04/2018
3.92
 343,180 3.94 3.97 3.90 0 13,810 -0.1
24/04/2018
3.94
 212,630 3.94 3.95 3.88 0 0 0
23/04/2018
3.94
 243,940 3.95 4.01 3.94 0 0 0
20/04/2018
3.95
 356,670 3.97 4.01 3.94 0 0 0
19/04/2018
3.97
 204,890 3.97 4.05 3.95 0 0 0
18/04/2018
3.97
 340,390 3.99 4.05 3.97 0 0 0
17/04/2018
3.99
 322,380 4.01 4.05 3.97 0 0 0
16/04/2018
4.01
 285,500 4.11 4.11 3.99 2,940 0 0.0
13/04/2018
4.11
 92,860 4.14 4.18 4.07 0 0 0
12/04/2018
4.14
 198,020 4.18 4.22 4.11 0 0 0
11/04/2018
4.18
 851,370 4.03 4.22 4.01 0 11,000 -0.1
10/04/2018
4.03
 215,650 4.01 4.03 4.01 0 0 0
09/04/2018
4.01
 76,520 4.03 4.03 3.99 0 2,000 -0.0
06/04/2018
4.03
 89,380 4.05 4.05 3.99 0 0 0
05/04/2018
4.05
 84,140 4.05 4.07 3.99 0 1,900 -0.0
04/04/2018
4.05
 158,070 4.03 4.09 4.01 0 8,000 -0.1
03/04/2018
4.03
 250,970 3.99 4.07 3.99 0 1,190 -0.0
02/04/2018
3.99
 174,920 4.03 4.07 3.99 4,000 0 0.0
30/03/2018
4.03
 104,520 3.97 4.05 3.97 1,030 0 0.0
29/03/2018
3.97
 99,870 4.03 4.07 3.97 0 0 0
28/03/2018
4.03
 263,370 4.03 4.03 3.97 0 0 0
27/03/2018
4.03
 7,280 3.99 4.07 4.01 0 0 0
26/03/2018
3.99
 163,080 4.07 4.07 3.99 1,630 65,000 -0.7
23/03/2018
4.07
 245,840 4.07 4.07 3.95 6,100 0 0.1
22/03/2018
4.07
 242,880 4.11 4.11 4.03 0 0 0
21/03/2018
4.11
 184,830 4.07 4.11 3.99 6,000 0 0.1
20/03/2018
4.07
 110,050 3.99 4.07 3.99 0 0 0
19/03/2018
3.99
 133,380 4.03 4.03 3.97 0 0 0
16/03/2018
4.03
 38,060 4.01 4.05 3.99 0 0 0
15/03/2018
4.01
 103,000 3.99 4.01 3.94 0 0 0
14/03/2018
3.99
 128,420 3.99 4.01 3.95 5,000 1,730 0.0
13/03/2018
3.99
 257,350 4.07 4.07 3.95 2,000 260 0.0
12/03/2018
4.07
 19,420 4.03 4.07 4.03 0 830 -0.0
09/03/2018
4.03
 88,320 4.11 4.11 4.01 0 0 0
08/03/2018
4.11
 38,220 4.11 4.11 4.01 4,200 0 0.0
07/03/2018
4.11
 158,060 4.03 4.14 3.99 0 40 -0.0
06/03/2018
4.03
 135,580 3.99 4.03 3.95 0 2,380 -0.0
05/03/2018
3.99
 153,220 4.03 4.03 3.97 5,000 24,270 -0.2
02/03/2018
4.03
 177,230 3.99 4.03 3.95 4,000 12,000 -0.1
01/03/2018
3.99
 211,410 4.03 4.03 3.97 6,000 0 0.1
28/02/2018
4.03
 263,390 4.07 4.09 3.92 1,720 1,800 -0.0
27/02/2018
4.07
 32,190 4.07 4.07 3.97 7,000 0 0.1
26/02/2018
4.07
 136,990 4.07 4.09 4.03 2,000 0 0.0
23/02/2018
4.07
 54,090 4.03 4.07 3.99 0 0 0
22/02/2018
4.03
 110,150 4.14 4.14 3.99 1,100 0 0.0
21/02/2018
4.14
 42,380 4.11 4.14 4.03 2,000 1,500 0.0
13/02/2018
4.11
 70,000 3.99 4.11 3.95 11,690 0 0.1
12/02/2018
3.99
 86,210 3.90 4.03 3.84 37,550 0 0.4
09/02/2018
3.90
 374,500 3.78 3.90 3.69 20 80 -0.0
08/02/2018
3.78
 332,360 3.90 3.90 3.69 0 0 0
07/02/2018
3.90
 132,850 3.80 3.95 3.88 0 0 0
06/02/2018
3.80
 1,185,740 3.84 3.84 3.57 2,000 310 0.0
05/02/2018
3.84
 1,181,810 4.05 4.05 3.80 150 3,210 -0.0
02/02/2018
4.05
 608,500 4.16 4.26 3.99 2,080 0 0.0
01/02/2018
4.16
 480,070 4.26 4.37 4.03 0 0 0
31/01/2018
4.26
 306,360 4.39 4.45 4.26 8,000 70 0.1
30/01/2018
4.39
 196,160 4.43 4.43 4.37 8,500 0 0.1
29/01/2018
4.43
 179,100 4.45 4.52 4.41 8,000 4,560 0.0
26/01/2018
4.45
 292,410 4.45 4.51 4.41 0 0 0
25/01/2018
4.45
 495,370 4.49 4.58 4.41 30 0 0.0
22/01/2018
4.49
 217,060 4.47 4.52 4.43 1,000 0 0.0
19/01/2018
4.47
 275,900 4.52 4.56 4.45 4,000 0 0.0
18/01/2018
4.52
 417,740 4.37 4.58 4.32 20 0 0.0
17/01/2018
4.37
 540,160 4.62 4.62 4.37 0 0 0
16/01/2018
4.62
 566,890 4.68 4.68 4.54 80 0 0.0
15/01/2018
4.68
 768,440 4.70 4.73 4.64 500 0 0.0
12/01/2018
4.70
 757,400 4.81 4.90 4.70 0 10,000 -0.1
11/01/2018
4.81
 740,660 4.77 4.92 4.77 2,200 15,000 -0.2
10/01/2018
4.77
 1,255,330 4.56 4.85 4.56 0 25,000 -0.3
09/01/2018
4.56
 652,730 4.56 4.68 4.54 0 73,400 -0.9
08/01/2018
4.56
 384,850 4.54 4.58 4.52 540 0 0.0
05/01/2018
4.54
 602,550 4.56 4.58 4.52 0 0 0
04/01/2018
4.56
 826,720 4.51 4.64 4.54 3,500 210 0.0
03/01/2018
4.51
 526,190 4.54 4.56 4.47 0 5,950 -0.1
02/01/2018
4.54
 436,580 4.49 4.60 4.39 10 5,000 -0.1
29/12/2017
4.49
 1,120,100 4.45 4.64 4.49 0 23,020 -0.3
28/12/2017
4.45
 481,070 4.39 4.51 4.35 0 0 0
27/12/2017
4.39
 1,500,060 4.33 4.62 4.37 0 0 0
26/12/2017
4.33
 684,190 4.13 4.33 4.11 121,000 0 1.4
25/12/2017
4.13
 205,190 4.20 4.22 4.09 72,000 0 0.8
22/12/2017
4.20
 193,800 4.18 4.26 4.11 0 0 0
21/12/2017
4.18
 791,710 4.24 4.33 4.18 10,000 192,850 -2.0
20/12/2017
4.24
 1,229,350 3.97 4.24 3.99 3,000 200,110 -2.2
19/12/2017
3.97
 218,410 4.03 4.05 3.97 0 0 0
18/12/2017
4.03
 196,430 3.94 4.07 3.95 3,000 0 0.0
15/12/2017
3.94
 113,720 3.88 3.94 3.88 0 0 0
14/12/2017
3.88
 134,450 3.82 3.88 3.80 4,500 0 0.0
13/12/2017
3.82
 282,670 3.80 3.88 3.80 630 0 0.0
12/12/2017
3.80
 316,010 3.86 3.90 3.76 20 12,900 -0.1
11/12/2017
3.86
 145,760 3.92 3.92 3.84 10 9,700 -0.1
08/12/2017
3.92
 206,840 3.97 3.97 3.92 0 0 0
07/12/2017
3.97
 130,860 3.99 3.99 3.95 0 0 0
06/12/2017
3.99
 337,960 3.95 4.03 3.95 0 0 0
05/12/2017
3.95
 514,940 4.14 4.16 3.95 0 600 -0.0
04/12/2017
4.14
 411,320 4.11 4.20 4.11 4,950 39,900 -0.4
01/12/2017
4.11
 717,410 4.03 4.16 4.03 2,050 0 0.0
30/11/2017
4.03
 504,160 4.05 4.11 4.01 640 0 0.0
29/11/2017
4.05
 609,250 3.97 4.09 3.95 1,210 0 0.0
28/11/2017
3.97
 464,400 4.07 4.09 3.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |