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)
07/07/2017
4.36
 558,680 4.33 4.40 4.29 3,750 0 0.0
06/07/2017
4.33
 362,280 4.33 4.35 4.29 0 0 0
05/07/2017
4.33
 318,430 4.26 4.33 4.22 0 0 0
04/07/2017
4.26
 138,780 4.28 4.29 4.24 4,000 0 0.0
03/07/2017
4.28
 423,670 4.28 4.29 4.24 200 0 0.0
30/06/2017
4.28
 290,400 4.28 4.29 4.22 800 30,000 -0.4
29/06/2017
4.28
 276,920 4.21 4.28 4.17 9,500 0 0.1
28/06/2017
4.21
 618,220 4.17 4.21 4.14 0 44,740 -0.5
27/06/2017
4.17
 250,160 4.15 4.22 4.12 12,710 10,000 0.0
26/06/2017
4.15
 780,890 4.05 4.15 4.03 6,300 0 0.1
23/06/2017
4.05
 355,860 3.98 4.05 3.96 100 1,000 -0.0
22/06/2017
3.98
 189,360 4.03 4.03 3.98 3,000 15,000 -0.1
21/06/2017
4.03
 275,770 4.01 4.05 3.98 3,200 57,000 -0.6
20/06/2017
4.01
 250,780 4.12 4.12 4.01 0 37,000 -0.4
19/06/2017
4.12
 252,470 4.08 4.12 4.03 3,000 0 0.0
16/06/2017
4.08
 182,680 4.12 4.12 4.05 0 0 0
15/06/2017
4.12
 490,230 4.07 4.14 3.98 1,000 230 0.0
14/06/2017
4.07
 224,440 4.10 4.10 3.98 1,000 0 0.0
13/06/2017
4.10
 642,350 3.91 4.10 3.91 0 820 -0.0
12/06/2017
3.91
 272,770 3.89 3.94 3.87 10 110 -0.0
09/06/2017
3.89
 139,420 3.93 3.93 3.89 2,000 0 0.0
08/06/2017
3.93
 135,940 3.93 3.93 3.89 4,000 0 0.0
07/06/2017
3.93
 103,970 3.96 3.96 3.91 0 13,000 -0.1
06/06/2017
3.96
 252,490 3.91 3.96 3.91 0 0 0
05/06/2017
3.91
 123,360 3.91 3.93 3.86 0 0 0
02/06/2017
3.91
 70,510 3.89 3.93 3.87 0 2,920 -0.0
01/06/2017
3.89
 124,230 3.91 3.94 3.89 10,000 1,890 0.1
31/05/2017
3.91
 250,840 3.93 3.94 3.84 12,530 0 0.1
30/05/2017
3.93
 141,810 3.91 3.96 3.91 11,500 0 0.1
29/05/2017
3.91
 113,930 3.89 3.94 3.89 0 0 0
26/05/2017
3.89
 105,160 3.93 3.98 3.89 0 0 0
25/05/2017
3.93
 144,700 3.89 3.96 3.89 0 0 0
24/05/2017
3.89
 219,920 3.93 3.98 3.89 0 40,000 -0.4
23/05/2017
3.93
 212,360 3.91 3.98 3.91 0 37,500 -0.4
22/05/2017
3.91
 352,410 4.00 4.03 3.91 5,000 53,000 -0.5
19/05/2017
4.00
 196,480 3.94 4.00 3.94 0 36,000 -0.4
18/05/2017
3.94
 225,520 3.98 4.00 3.94 2,500 0 0.0
17/05/2017
3.98
 361,210 4.07 4.07 3.96 0 54,000 -0.6
16/05/2017
4.07
 392,210 4.05 4.15 4.07 0 20,710 -0.2
15/05/2017
4.05
 771,800 3.96 4.08 3.94 1,410 13,090 -0.1
12/05/2017
3.96
 407,170 3.94 3.98 3.93 0 80,440 -0.9
11/05/2017
3.94
 345,430 3.93 4.00 3.89 80 100,500 -1.1
10/05/2017
3.93
 620,650 3.87 3.98 3.87 31,000 110 0.3
09/05/2017
3.87
 491,100 3.82 3.87 3.80 21,730 13,160 0.1
08/05/2017
3.82
 499,120 3.73 3.86 3.73 300 0 0.0
05/05/2017
3.73
 268,040 3.77 3.77 3.70 21,570 87,000 -0.7
04/05/2017
3.77
 142,520 3.77 3.79 3.70 28,000 29,230 -0.0
03/05/2017
3.77
 244,680 3.80 3.82 3.73 0 20,100 -0.2
28/04/2017
3.80
 429,950 3.70 3.84 3.70 100 0 0.0
27/04/2017
3.70
 228,750 3.67 3.72 3.68 50,200 0 0.5
26/04/2017
3.67
 139,620 3.63 3.70 3.63 0 0 0
25/04/2017
3.63
 100,750 3.63 3.68 3.63 0 0 0
24/04/2017
3.63
 50,080 3.67 3.67 3.63 0 2,380 -0.0
21/04/2017
3.67
 74,910 3.70 3.70 3.65 3,500 0 0.0
20/04/2017
3.70
 27,780 3.70 3.70 3.63 500 0 0.0
19/04/2017
3.70
 47,230 3.67 3.70 3.63 0 10 -0.0
18/04/2017
3.67
 176,330 3.61 3.70 3.61 0 0 0
17/04/2017
3.61
 151,420 3.70 3.73 3.60 0 10 -0.0
14/04/2017
3.70
 179,850 3.72 3.77 3.68 2,000 600 0.0
13/04/2017
3.72
 98,450 3.75 3.77 3.72 1,000 0 0.0
12/04/2017
3.75
 28,140 3.77 3.77 3.72 0 0 0
11/04/2017
3.77
 76,030 3.75 3.79 3.73 2,000 20,008 -0.2
10/04/2017
3.75
 67,410 3.75 3.77 3.73 0 20,920 -0.2
07/04/2017
3.75
 65,220 3.73 3.75 3.73 80 0 0.0
05/04/2017
3.73
 55,310 3.72 3.73 3.70 0 1,050 -0.0
04/04/2017
3.72
 64,640 3.72 3.73 3.68 0 0 0
03/04/2017
3.72
 47,110 3.77 3.77 3.72 14,500 0 0.2
31/03/2017
3.77
 47,890 3.73 3.77 3.72 900 0 0.0
30/03/2017
3.73
 67,090 3.73 3.77 3.72 29,060 0 0.3
29/03/2017
3.73
 215,980 3.72 3.75 3.70 7,450 42,000 -0.4
28/03/2017
3.72
 131,540 3.73 3.75 3.72 40,000 25,040 0.2
27/03/2017
3.73
 188,760 3.72 3.77 3.72 47,120 49,000 -0.0
24/03/2017
3.72
 99,750 3.73 3.77 3.70 0 17,400 -0.2
23/03/2017
3.73
 142,770 3.75 3.75 3.72 0 40,000 -0.4
22/03/2017
3.75
 231,500 3.75 3.77 3.73 53,290 0 0.6
21/03/2017
3.75
 88,460 3.73 3.77 3.73 63,320 14,340 0.5
20/03/2017
3.73
 176,160 3.73 3.79 3.73 200 32,000 -0.3
17/03/2017
3.73
 96,000 3.77 3.77 3.72 50,000 2,500 0.5
16/03/2017
3.77
 82,000 3.70 3.77 3.70 0 0 0
15/03/2017
3.70
 106,140 3.70 3.75 3.68 10,950 26,940 -0.2
14/03/2017
3.70
 230,050 3.70 3.73 3.70 30,000 33,900 -0.0
13/03/2017
3.70
 242,070 3.77 3.77 3.70 28,000 48,000 -0.2
10/03/2017
3.77
 228,620 3.80 3.86 3.77 45,080 0 0.5
09/03/2017
3.80
 191,550 3.80 3.82 3.77 30,080 36,600 -0.1
08/03/2017
3.80
 187,760 3.79 3.82 3.80 35,000 42,900 -0.1
07/03/2017
3.79
 190,650 3.77 3.80 3.77 43,570 37,000 0.1
06/03/2017
3.77
 142,450 3.77 3.82 3.77 0 33,920 -0.4
03/03/2017
3.77
 244,470 3.79 3.80 3.75 0 0 0
02/03/2017
3.79
 170,960 3.79 3.82 3.75 0 10 -0.0
01/03/2017
3.79
 330,430 3.80 3.82 3.73 0 0 0
28/02/2017
3.80
 135,330 3.84 3.91 3.79 320 0 0.0
27/02/2017
3.84
 289,500 3.84 3.89 3.80 0 0 0
24/02/2017
3.84
 228,010 3.87 3.89 3.82 0 0 0
23/02/2017
3.87
 211,740 3.93 3.94 3.86 0 0 0
22/02/2017
3.93
 809,280 3.79 3.94 3.82 0 0 0
21/02/2017
3.79
 417,130 3.75 3.82 3.73 0 0 0
20/02/2017
3.75
 229,240 3.77 3.77 3.72 0 1,290 -0.0
17/02/2017
3.77
 180,460 3.77 3.80 3.75 0 0 0
16/02/2017
3.77
 279,610 3.77 3.84 3.75 100 0 0.0
15/02/2017
3.77
 166,490 3.79 3.82 3.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |