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

50.50
1
(2.02%)
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)
11/06/2026
46.67
 196,600 46.52 47.14 46.38 0 0 0
10/06/2026
47.05
 1,254,900 46.95 47.81 46.67 0 0 0
09/06/2026
47.05
 241,200 46.29 47.05 45.67 0 0 0
08/06/2026
46.29
 1,416,900 46.24 47.33 45.71 0 0 0
05/06/2026
47.48
 351,200 48.57 48.57 47.38 0 0 0
04/06/2026
47.81
 807,700 47.48 47.90 47.29 0 0 0
03/06/2026
47.57
 645,800 46.19 47.62 43.81 0 0 0
02/06/2026
46.48
 620,900 47.24 48 45.95 0 0 0
01/06/2026
47.24
 483,400 46.95 47.62 46.81 0 0 0
29/05/2026
46.81
 758,900 46.52 47.43 45.24 0 0 0
28/05/2026
46.52
 1,556,700 47.29 48.10 46 0 0 0
27/05/2026
47.62
 1,090,000 49.52 49.52 47.14 0 0 0
26/05/2026
49.52
 3,225,500 46.29 49.52 46.19 0 0 0
25/05/2026
46.29
 821,700 45.95 47.05 45.90 0 0 0
22/05/2026
46
 1,138,900 46.48 47.38 45.67 0 0 0
21/05/2026
46.43
 2,564,400 45.43 48.10 44.90 0 0 0
20/05/2026
45.43
 1,365,900 44.10 46 43.43 0 0 0
19/05/2026
44.29
 450,200 44.38 44.76 43.95 0 0 0
18/05/2026
44.29
 819,000 44.10 45.19 44.10 0 0 0
15/05/2026
44.76
 275,800 44.76 45.33 44.29 0 0 0
14/05/2026
44.76
 846,700 45.38 45.38 44.24 0 0 0
13/05/2026
44.76
 1,023,800 45.90 46.33 44.48 0 0 0
12/05/2026
45.52
 1,445,900 45.05 45.81 43.81 0 0 0
11/05/2026
45.52
 1,924,200 47.14 47.81 45.52 0 0 0
08/05/2026
46.76
 2,240,000 47.14 47.90 46.19 0 0 0
07/05/2026
46.67
 2,784,100 44.71 47 44.52 0 0 0
06/05/2026
43.95
 530,800 43.86 44.57 43.52 0 0 0
05/05/2026
43.81
 558,900 44.19 44.19 43.33 0 0 0
04/05/2026
44.10
 696,500 44.38 45.90 44.10 0 0 0
29/04/2026
44.57
 431,000 44.86 45.62 44.19 0 0 0
28/04/2026
44.76
 431,100 43.81 46 43.81 0 0 0
24/04/2026
44.48
 347,600 44.76 44.90 43.90 0 0 0
23/04/2026
44.52
 721,200 44.76 45.33 42.86 0 0 0
22/04/2026
44.76
 657,400 44.76 44.81 43.33 0 0 0
21/04/2026
44.67
 535,900 45 45.52 44.29 0 0 0
20/04/2026
44.95
 367,700 45.86 46.14 44.76 0 0 0
17/04/2026
45.71
 456,800 44.38 46.95 44.38 0 0 0
16/04/2026
44.81
 840,400 45.71 45.81 44 0 0 0
15/04/2026
45.71
 359,800 46.67 46.71 45.05 0 0 0
14/04/2026
46.19
 808,600 45.86 48.10 45.86 0 0 0
13/04/2026
45.71
 615,500 45.52 46.19 44.76 0 0 0
10/04/2026
46.19
 685,400 47.71 47.81 45.90 0 0 0
09/04/2026
47.19
 471,900 47.90 48.48 47.14 0 0 0
08/04/2026
47.19
 751,400 46.57 47.19 44.76 0 0 0
07/04/2026
44.14
 1,077,400 45.81 47 43.05 0 0 0
06/04/2026
45.71
 435,200 47.24 49.05 45.71 0 0 0
03/04/2026
47.24
 617,000 46.10 48.29 45.52 0 0 0
02/04/2026
46.19
 1,196,700 48.86 49.05 45.62 0 0 0
01/04/2026
48.86
 1,045,300 49.52 50.67 47.62 0 0 0
31/03/2026
48.29
 2,591,700 45.33 48.29 45.33 0 0 0
30/03/2026
45.14
 736,100 42.90 46.19 42.48 0 0 0
27/03/2026
44.29
 830,900 45.24 45.76 43.43 0 0 0
26/03/2026
44.90
 751,400 43.95 45.43 42 0 0 0
25/03/2026
43.14
 1,347,500 41.52 43.14 40.95 0 0 0
24/03/2026
40.33
 912,300 38.14 40.33 37.71 0 0 0
23/03/2026
37.71
 2,957,300 40.76 41.38 37.71 0 0 0
20/03/2026
40.52
 5,276,900 44.29 46.19 40.52 0 0 0
19/03/2026
43.57
 2,127,600 40.71 43.57 39.90 0 0 0
18/03/2026
40.76
 3,421,600 38.71 40.76 38.33 0 0 0
17/03/2026
38.10
 1,178,800 37.14 39.05 37.14 0 0 0
16/03/2026
37.05
 1,139,800 36.29 38.10 36.14 0 0 0
13/03/2026
36.19
 1,548,000 37.52 37.52 35.14 0 0 0
12/03/2026
36.24
 1,909,600 34.76 37 34.76 0 0 0
11/03/2026
34.62
 750,000 32.19 34.62 32.19 0 0 0
10/03/2026
32.38
 2,703,600 33.52 34.62 31.86 0 0 0
09/03/2026
34.14
 959,700 34.14 35.24 34.14 0 0 0
06/03/2026
36.67
 1,820,400 36.86 37.71 36.62 0 0 0
05/03/2026
37.62
 1,780,900 38.52 39.38 37.57 0 0 0
04/03/2026
37.29
 4,094,300 38.86 40 36.86 0 0 0
03/03/2026
39.62
 3,231,900 39.95 40.52 38.10 0 0 0
02/03/2026
39.62
 4,431,700 40.48 41.95 38.57 0 0 0
27/02/2026
39.24
 2,801,900 38.19 39.24 36.71 0 0 0
26/02/2026
36.71
 4,133,600 34.29 36.71 34.29 0 0 0
25/02/2026
34.33
 1,570,200 34.76 35.48 34.29 0 0 0
24/02/2026
34.86
 3,773,500 34.38 36.57 34.38 0 0 0
23/02/2026
35.05
 4,124,900 33.05 35.19 33.05 0 0 0
13/02/2026
32.90
 1,257,300 32.57 33.33 32.19 0 0 0
12/02/2026
32.48
 1,234,600 31.81 32.90 31.81 0 0 0
11/02/2026
31.71
 1,034,400 31.14 31.90 30.90 0 0 0
10/02/2026
30.57
 2,240,700 31.29 31.90 30.48 0 0 0
09/02/2026
31.24
 894,700 30.86 31.62 30.86 0 0 0
06/02/2026
30.76
 3,027,400 31.43 32.76 30.57 0 0 0
05/02/2026
32.76
 3,235,100 35.24 35.24 32.76 0 0 0
04/02/2026
35.19
 3,859,700 35.29 36.29 34.95 0 0 0
03/02/2026
34.81
 6,523,000 33.33 34.81 32.52 0 0 0
02/02/2026
32.57
 2,885,900 30.48 32.57 30 0 0 0
30/01/2026
30.48
 2,098,700 30.62 31.62 30.29 0 0 0
29/01/2026
30.48
 1,216,900 30 30.95 29.76 0 0 0
28/01/2026
30
 1,367,800 29.76 30.71 29.57 0 0 0
27/01/2026
29.86
 2,219,500 29.05 30.38 28.62 0 0 0
26/01/2026
29.43
 3,387,100 31.52 32 29.43 0 0 0
23/01/2026
31.62
 2,427,600 33.81 33.81 31.52 0 0 0
22/01/2026
33.86
 1,409,000 34.24 34.71 33.33 0 0 0
21/01/2026
33.81
 1,939,900 33.62 34 32.90 0 0 0
20/01/2026
34.19
 2,956,300 34.24 35.43 34 0 0 0
19/01/2026
33.86
 1,138,000 34.29 34.71 33.33 0 0 0
16/01/2026
34.29
 3,043,700 34.67 35.86 33.81 0 0 0
15/01/2026
33.86
 1,978,200 34.76 34.81 33.05 0 0 0
14/01/2026
34.76
 4,793,000 33.62 35.10 33.33 0 0 0
13/01/2026
32.81
 2,751,200 30.95 32.81 30.86 0 0 0

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