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

38.90
0.25
(0.65%)
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
(2026-08-19) 		0.25 0.65% 8,553,400 -11,200 0
32.80
39.50
38.90
2 tháng
(2026-07-20) 		3.05 8.57% 18,402,000 -11,200 0
32.80
40.35
38.90
3 tháng
(2026-06-22) 		-13.73 -26.21% 30,333,000 -11,200 0
32.80
53.33
38.90
6 tháng
(2026-03-23) 		0.94 2.48% 96,810,600 -11,200 0
32.80
53.52
38.90
12 tháng
(2025-09-23) 		10.50 37.31% 335,627,000 -11,200 0
27.59
53.52
38.90
24 tháng
(2024-09-30) 		13.36 52.85% 621,587,400 -11,200 0
15.67
53.52
38.90
36 tháng
(2023-10-04) 		14.54 60.28% 831,419,800 -11,200 0
15.67
53.52
38.90
60 tháng
(2021-10-14) 		22.59 140.66% 1,339,506,400 -3,951,741 -225.5
7.29
53.52
38.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/11/2018
3.38
 155,410 3.38 3.42 3.38 0 0 0
15/11/2018
3.38
 49,210 3.41 3.41 3.38 27,340 1,190 0.2
14/11/2018
3.41
 20,040 3.41 3.41 3.39 0 0 0
13/11/2018
3.41
 44,200 3.42 3.42 3.41 7,020 0 0.1
12/11/2018
3.42
 46,230 3.39 3.45 3.38 26,980 0 0.2
09/11/2018
3.39
 39,890 3.38 3.42 3.39 14,000 10 0.1
08/11/2018
3.38
 70,900 3.42 3.42 3.38 2,400 0 0.0
07/11/2018
3.42
 28,750 3.40 3.46 3.40 50 0 0.0
06/11/2018
3.40
 67,010 3.43 3.44 3.22 6,500 0 0.1
05/11/2018
3.43
 17,020 3.49 3.49 3.42 1,120 0 0.0
02/11/2018
3.49
 17,600 3.50 3.54 3.44 5,040 0 0.0
01/11/2018
3.50
 50,330 3.58 3.58 3.45 400 4,680 0.0
31/10/2018
3.58
 126,760 3.42 3.63 3.38 99,060 300 0.8
30/10/2018
3.42
 12,600 3.42 3.42 3.42 0 0 0
29/10/2018
3.42
 32,790 3.39 3.46 3.42 11,000 0 0.1
26/10/2018
3.39
 45,470 3.42 3.58 3.39 160 0 0.0
25/10/2018
3.42
 159,560 3.46 3.46 3.40 10,200 2,770 0.1
24/10/2018
3.46
 105,270 3.50 3.50 3.45 300 0 0.0
23/10/2018
3.50
 73,430 3.55 3.55 3.46 0 0 0
22/10/2018
3.55
 62,470 3.54 3.61 3.50 0 0 0
19/10/2018
3.54
 60,190 3.52 3.54 3.50 0 0 0
18/10/2018
3.52
 47,020 3.54 3.54 3.50 0 0 0
17/10/2018
3.54
 37,270 3.56 3.63 3.54 100 0 0.0
16/10/2018
3.56
 19,760 3.51 3.63 3.50 0 0 0
15/10/2018
3.51
 21,110 3.58 3.58 3.51 0 0 0
12/10/2018
3.58
 140,080 3.50 3.58 3.48 100 0 0.0
11/10/2018
3.50
 224,170 3.63 3.63 3.50 4,620 170 0.0
10/10/2018
3.63
 46,980 3.63 3.67 3.63 10 0 0.0
09/10/2018
3.63
 68,740 3.63 3.66 3.63 0 0 0
08/10/2018
3.63
 168,630 3.65 3.67 3.63 4,000 0 0.0
05/10/2018
3.65
 50,550 3.66 3.69 3.64 0 0 0
04/10/2018
3.66
 105,660 3.67 3.70 3.63 0 0 0
03/10/2018
3.67
 75,090 3.69 3.71 3.67 0 0 0
02/10/2018
3.69
 229,940 3.71 3.73 3.68 200 0 0.0
01/10/2018
3.71
 150,440 3.71 3.72 3.67 400 0 0.0
28/09/2018
3.71
 94,660 3.72 3.76 3.71 0 0 0
27/09/2018
3.72
 75,790 3.75 3.75 3.71 0 0 0
26/09/2018
3.75
 217,700 3.70 3.77 3.67 0 0 0
25/09/2018
3.70
 104,600 3.72 3.73 3.67 0 0 0
24/09/2018
3.72
 65,880 3.72 3.73 3.68 0 0 0
21/09/2018
3.72
 153,240 3.74 3.79 3.67 500 0 0.0
20/09/2018
3.74
 269,200 3.63 3.79 3.61 300 0 0.0
19/09/2018
3.63
 216,200 3.58 3.65 3.56 2,000 0 0.0
18/09/2018
3.58
 18,700 3.57 3.62 3.55 300 0 0.0
17/09/2018
3.57
 21,370 3.60 3.60 3.54 0 0 0
14/09/2018
3.60
 31,570 3.57 3.60 3.58 0 0 0
13/09/2018
3.57
 10,600 3.55 3.62 3.56 0 0 0
12/09/2018
3.55
 99,510 3.54 3.63 3.54 0 0 0
11/09/2018
3.54
 31,940 3.54 3.58 3.54 0 0 0
10/09/2018
3.54
 65,190 3.60 3.61 3.40 0 0 0
07/09/2018
3.60
 15,910 3.58 3.62 3.54 0 0 0
06/09/2018
3.58
 54,420 3.58 3.59 3.57 100 0 0.0
05/09/2018
3.58
 27,860 3.60 3.60 3.58 0 0 0
04/09/2018
3.60
 57,600 3.60 3.61 3.59 2,100 70 0.0
31/08/2018
3.60
 51,450 3.60 3.62 3.60 100 0 0.0
30/08/2018
3.60
 64,900 3.63 3.63 3.58 200 0 0.0
29/08/2018
3.63
 60,310 3.64 3.64 3.61 0 0 0
28/08/2018
3.64
 55,120 3.65 3.65 3.62 0 0 0
27/08/2018
3.65
 41,040 3.63 3.66 3.63 100 240 0.0
24/08/2018
3.63
 55,840 3.61 3.65 3.59 0 0 0
23/08/2018
3.61
 116,860 3.58 3.61 3.58 0 0 0
22/08/2018
3.58
 94,600 3.58 3.58 3.56 0 0 0
21/08/2018
3.58
 72,090 3.58 3.58 3.54 2,000 0 0.0
20/08/2018
3.58
 14,780 3.59 3.60 3.54 0 0 0
17/08/2018
3.59
 98,330 3.60 3.60 3.54 5,000 0 0.0
16/08/2018
3.60
 51,250 3.60 3.60 3.58 0 0 0
15/08/2018
3.60
 104,030 3.62 3.63 3.60 0 0 0
14/08/2018
3.62
 119,890 3.63 3.63 3.58 0 5,080 0.0
13/08/2018
3.63
 93,290 3.64 3.64 3.63 1,000 0 0.0
10/08/2018
3.64
 134,290 3.63 3.66 3.62 0 5,080 0.0
09/08/2018
3.63
 247,110 3.63 3.67 3.63 15,030 0 0.1
08/08/2018
3.63
 38,280 3.62 3.63 3.63 5,000 0 0.0
07/08/2018
3.62
 59,160 3.62 3.67 3.61 0 0 0
06/08/2018
3.62
 156,210 3.62 3.65 3.62 0 0 0
03/08/2018
3.62
 247,370 3.65 3.67 3.60 20,000 0 0.2
02/08/2018
3.65
 239,890 3.62 3.65 3.59 28,000 0 0.3
01/08/2018
3.62
 751,890 3.65 3.66 3.58 20,000 0 0.2
31/07/2018
3.65
 79,720 3.67 3.67 3.64 23,000 0 0.2
30/07/2018
3.67
 54,600 3.65 3.67 3.64 17,000 0 0.2
27/07/2018
3.65
 186,730 3.65 3.65 3.63 10,040 0 0.1
26/07/2018
3.65
 286,190 3.67 3.67 3.62 20,000 0 0.2
25/07/2018
3.67
 420,520 3.68 3.69 3.64 15,000 0 0.1
24/07/2018
3.68
 257,720 3.68 3.69 3.65 10,000 0 0.1
23/07/2018
3.68
 304,480 3.68 3.70 3.63 0 0 0
20/07/2018
3.68
 127,310 3.69 3.69 3.67 0 0 0
19/07/2018
3.69
 145,800 3.70 3.71 3.68 12,000 0 0.1
18/07/2018
3.70
 74,160 3.68 3.70 3.67 19,000 0 0.2
17/07/2018
3.68
 114,190 3.68 3.68 3.67 3,000 0 0.0
16/07/2018
3.68
 300,630 3.68 3.71 3.67 0 0 0
13/07/2018
3.68
 163,490 3.68 3.73 3.65 0 1,190 0.0
12/07/2018
3.68
 108,890 3.66 3.68 3.64 1,000 0 0.0
11/07/2018
3.66
 259,490 3.67 3.68 3.63 2,000 0 0.0
10/07/2018
3.67
 41,630 3.67 3.69 3.63 0 0 0
09/07/2018
3.67
 101,420 3.68 3.68 3.65 0 0 0
06/07/2018
3.68
 222,070 3.65 3.68 3.58 0 3,000 0.0
05/07/2018
3.65
 213,420 3.67 3.71 3.64 0 0 0
04/07/2018
3.67
 151,960 3.69 3.69 3.65 2,000 0 0.0
03/07/2018
3.69
 262,950 3.71 3.73 3.63 0 95,860 -0.9
02/07/2018
3.71
 103,890 3.77 3.77 3.71 1,800 0 0.0
29/06/2018
3.77
 160,670 3.75 3.78 3.75 0 0 0

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