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

24.75
-0.15
(-0.60%)
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
(2024-10-23) 		-2.75 -10% 16,964,700 -400 -0.0
24.30
27.50
24.75
2 tháng
(2024-09-23) 		-1.75 -6.60% 41,826,300 -14,300 -0.4
24.30
28.30
24.75
3 tháng
(2024-08-26) 		-3.10 -11.13% 54,755,400 -14,900 -0.4
24.30
28.30
24.75
6 tháng
(2024-05-27) 		-3.40 -12.08% 142,585,100 -41,700 -1.2
24.15
31
24.75
12 tháng
(2023-11-28) 		0.35 1.43% 223,887,200 -248,180 -6.8
23
31
24.75
24 tháng
(2022-12-05) 		12.98 110.33% 399,391,900 -668,649 -20.3
9.97
31.30
24.75
36 tháng
(2021-12-08) 		7.86 46.53% 648,330,100 -5,017,756 -259.7
7.77
38.17
24.75
60 tháng
(2019-12-19) 		21.09 577.05% 1,454,813,920 -15,230,956 -397.0
3.11
38.17
24.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/07/2024
27.65
 597,900 28.20 28.20 27.65 0 0 0
02/07/2024
27.75
 593,700 27.75 28.05 27.55 0 0 0
01/07/2024
27.80
 633,200 27 27.80 26.50 0 0 0
28/06/2024
27
 891,300 27.50 27.55 25.80 0 0 0
27/06/2024
27.50
 435,000 26.95 27.50 26.95 0 0 0
26/06/2024
27.30
 791,000 26.95 27.45 26.65 0 0 0
25/06/2024
26.95
 687,900 27.05 27.20 26.70 0 0 0
24/06/2024
26.95
 2,765,100 29.10 29.25 26.95 0 0 0
21/06/2024
28.95
 1,054,500 28.65 29.30 28.65 0 0 0
20/06/2024
28.65
 655,600 28.60 29.10 28.25 0 8,600 -0.2
19/06/2024
28.60
 1,001,800 28.25 29.20 28.15 0 0 0
18/06/2024
28.25
 949,700 28.40 28.85 28.10 0 0 0
17/06/2024
28
 2,633,800 28.55 28.55 27.80 0 200 -0.0
14/06/2024
28.40
 2,412,600 30.50 30.75 28.40 0 0 0
13/06/2024
30.35
 1,577,300 31.05 31.10 30.30 0 0 0
12/06/2024
30.80
 1,264,300 31 31.50 30.20 0 3,500 -0.1
11/06/2024
31
 4,251,500 30.20 32.30 30.05 0 0 0
10/06/2024
30.20
 1,786,400 30.30 30.80 30 0 0 0
07/06/2024
30.20
 1,272,100 30.20 30.60 29.80 0 0 0
06/06/2024
29.80
 2,020,800 29.85 30.50 29.65 0 0 0
05/06/2024
29.60
 2,783,700 31.20 31.20 29.60 0 0 0
04/06/2024
30.40
 2,211,400 30.30 31.40 30.05 0 0 0
03/06/2024
30.10
 1,715,500 30.80 30.80 30 0 0 0
31/05/2024
30.20
 2,632,500 31.05 31.60 29.90 0 0 0
30/05/2024
30.95
 2,079,100 30.25 31.35 29.80 0 0 0
29/05/2024
30.25
 3,521,500 28.65 30.25 28.20 0 0 0
28/05/2024
28.30
 1,501,300 28.30 29.50 27.75 0 0 0
27/05/2024
28.15
 1,525,700 28.50 29.75 27.85 0 0 0
24/05/2024
27.85
 4,389,300 26.10 27.85 26.10 0 100 -0.0
23/05/2024
26.05
 1,714,900 25.60 26.55 25.50 0 300 -0.0
22/05/2024
25.60
 739,000 26 26 25.55 0 4,200 -0.1
21/05/2024
25.60
 1,130,800 25.60 26.45 25.50 0 0 0
20/05/2024
25.50
 745,500 25.55 26 25.50 0 0 0
17/05/2024
25.50
 877,900 25.15 25.70 25 0 0 0
16/05/2024
25.10
 573,900 25.40 25.60 24.95 0 0 0
15/05/2024
25.05
 695,700 25 25.40 24.90 0 0 0
14/05/2024
24.90
 223,000 25.45 25.45 24.80 0 100 -0.0
13/05/2024
25.05
 197,800 25.70 25.70 25 0 0 0
10/05/2024
25.20
 699,400 24.80 25.65 24.80 0 0 0
09/05/2024
24.70
 315,300 25.30 25.40 24.70 0 19,100 -0.5
08/05/2024
25.10
 501,200 25.10 25.95 24.80 0 0 0
07/05/2024
25.10
 336,600 24.95 25.30 24.80 0 0 0
06/05/2024
24.80
 244,600 24.75 24.85 24 0 0 0
03/05/2024
24.35
 202,900 24.70 25 24.35 0 0 0
02/05/2024
24.75
 116,600 25 25 24.50 0 0 0
26/04/2024
24.40
 290,300 23.50 24.75 23.50 0 0 0
25/04/2024
23.95
 150,800 23.95 24.25 23.80 0 0 0
24/04/2024
24.15
 288,300 24.15 24.15 23.20 0 0 0
23/04/2024
23
 189,900 23.60 24 23 0 0 0
22/04/2024
23.85
 249,600 24.30 24.30 23.50 0 0 0
19/04/2024
23.30
 472,000 23.45 24.35 23.15 0 0 0
17/04/2024
24.50
 325,300 25.50 25.50 24.50 0 1,500 -0.0
16/04/2024
25.50
 533,500 25.25 25.60 24.50 0 0 0
15/04/2024
25.90
 611,100 27.95 27.95 25.90 0 0 0
12/04/2024
27.80
 197,300 27.70 27.80 27.20 0 0 0
11/04/2024
27.40
 184,600 27 27.75 27 0 0 0
10/04/2024
27.60
 294,900 28.20 28.20 27.60 0 0 0
09/04/2024
28.10
 476,000 27.30 28.25 27.05 0 0 0
08/04/2024
27.30
 206,100 27.60 27.60 26.90 0 0 0
05/04/2024
27.20
 471,800 26.80 27.85 26.80 0 0 0
04/04/2024
27.20
 1,113,700 27.50 27.90 26.90 0 0 0
03/04/2024
28.15
 673,500 29 29.20 27.90 0 18,500 -0.5
02/04/2024
28.70
 404,700 28.15 28.80 28.10 0 0 0
01/04/2024
28.55
 426,300 29 29 28.30 0 0 0
29/03/2024
29
 1,081,700 28.90 29.90 28.90 0 0 0
28/03/2024
28.90
 382,900 29 29.10 28.65 0 0 0
27/03/2024
28.85
 618,400 29 29.05 28.35 0 0 0
26/03/2024
28.40
 320,800 28.30 28.55 28 0 100 -0.0
25/03/2024
28.30
 706,100 28.85 29 27.60 0 0 0
22/03/2024
28.85
 682,000 28.90 29.05 28.60 0 0 0
21/03/2024
28.90
 619,900 28.95 29.30 28.60 0 400 -0.0
20/03/2024
28.85
 1,194,100 28.20 28.95 27.70 0 0 0
19/03/2024
28
 574,300 28.50 28.50 27.55 0 0 0
18/03/2024
28.20
 1,535,100 29.15 30 27.50 0 300 -0.0
15/03/2024
29.40
 1,774,100 28.30 29.60 27.85 0 0 0
14/03/2024
28.30
 2,286,200 27.80 28.50 27.45 0 0 0
13/03/2024
27.60
 1,735,500 27.05 27.90 27.05 0 0 0
12/03/2024
26.95
 2,023,100 25.90 27.45 25.85 0 0 0
11/03/2024
25.90
 790,400 26.25 26.60 25.90 0 0 0
08/03/2024
26.30
 1,378,400 25.80 26.80 25.60 0 1,200 -0.0
07/03/2024
25.90
 488,400 26.15 26.20 25.80 0 0 0
06/03/2024
25.80
 877,600 26 26.60 25.80 0 0 0
05/03/2024
25.85
 665,000 25.70 26.10 25.60 0 0 0
04/03/2024
25.70
 695,700 25.80 26 25.70 0 0 0
01/03/2024
25.80
 1,416,800 25 25.95 25 0 0 0
29/02/2024
25
 209,000 24.95 25.40 24.70 0 0 0
28/02/2024
24.90
 472,900 24.60 25.50 24.50 0 0 0
27/02/2024
24.40
 278,400 24.15 24.70 24.15 0 0 0
26/02/2024
24.15
 373,500 24.40 24.55 24.05 0 0 0
23/02/2024
24.50
 561,900 25.50 25.50 24.50 0 0 0
22/02/2024
25.40
 364,300 25.80 25.80 25.40 0 0 0
21/02/2024
25.60
 424,000 25.75 25.90 25.50 0 0 0
20/02/2024
25.70
 470,200 25.70 26 25.60 0 80 -0.0
19/02/2024
25.70
 434,600 25.90 25.90 25.55 0 0 0
16/02/2024
25.50
 395,600 25.35 25.55 25.15 0 0 0
15/02/2024
25.20
 290,700 25.30 25.40 25 0 0 0
07/02/2024
24.95
 244,300 24.80 25.15 24.80 0 0 0
06/02/2024
24.80
 289,000 24.80 25.20 24.80 0 0 0
05/02/2024
24.80
 370,500 25.45 25.60 23.65 0 0 0
02/02/2024
25.40
 520,200 25.60 25.85 25.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |