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)
27/04/2016
4.06
 104,360 4.00 4.06 4.00 24,100 0 0.3
26/04/2016
4.00
 137,210 4.03 4.03 4.00 15,000 0 0.2
25/04/2016
4.03
 228,120 4.06 4.09 4.03 29,390 0 0.4
22/04/2016
4.06
 269,490 4.06 4.09 4.03 48,000 0 0.6
21/04/2016
4.06
 131,900 4.00 4.09 4.03 28,850 0 0.4
20/04/2016
4.00
 205,090 3.96 4.03 3.96 40,000 0 0.5
19/04/2016
3.96
 131,610 4.06 4.06 3.96 34,610 0 0.4
15/04/2016
4.06
 185,960 4.09 4.09 4.06 0 0 0
14/04/2016
4.09
 172,280 4.03 4.12 4.03 31,300 0 0.4
13/04/2016
4.03
 198,190 4.03 4.09 4.03 15,000 0 0.2
12/04/2016
4.03
 120,410 4.00 4.03 4.00 0 0 0
11/04/2016
4.00
 186,860 4.00 4.09 4.00 21,500 0 0.3
08/04/2016
4.00
 108,720 3.96 4.00 3.93 18,010 10 0.2
07/04/2016
3.96
 78,110 4.00 4.09 3.96 22,700 0 0.3
06/04/2016
4.00
 49,660 3.93 4.00 3.93 2,600 12,000 -0.1
05/04/2016
3.93
 95,340 3.93 4.00 3.90 9,700 0 0.1
04/04/2016
3.93
 214,420 3.93 4.00 3.90 10,000 0 0.1
01/04/2016
3.93
 291,410 4.12 4.12 3.93 40,300 0 0.5
31/03/2016
4.12
 262,780 4.12 4.16 4.12 46,000 0 0.6
30/03/2016
4.12
 166,010 4.19 4.25 4.12 0 2,420 -0.0
29/03/2016
4.19
 569,600 4.16 4.28 4.09 113,000 0 1.5
28/03/2016
4.16
 166,780 4.16 4.19 4.12 612,000 0 7.7
25/03/2016
4.16
 200,200 4.22 4.22 4.12 3,310 0 0.0
24/03/2016
4.22
 193,960 4.19 4.25 4.16 98,900 0 1.3
23/03/2016
4.19
 204,190 4.22 4.25 4.16 15,000 0 0.2
22/03/2016
4.22
 777,030 4.12 4.28 4.09 102,000 0 1.3
21/03/2016
4.12
 280,950 4.12 4.16 4.09 10,000 0 0.1
18/03/2016
4.12
 188,780 4.12 4.16 4.09 0 0 0
17/03/2016
4.12
 270,300 4.09 4.19 4.09 2,050 0 0.0
16/03/2016
4.09
 223,190 4.09 4.12 4.06 0 24,450 -0.3
15/03/2016
4.09
 147,450 4.16 4.16 4.09 12,500 85,440 -0.9
14/03/2016
4.16
 261,440 4.12 4.19 4.12 0 0 0
11/03/2016
4.12
 141,420 4.12 4.19 4.12 0 0 0
10/03/2016
4.12
 107,220 4.09 4.16 4.09 0 0 0
09/03/2016
4.09
 82,450 4.16 4.16 4.09 0 0 0
08/03/2016
4.16
 180,120 4.22 4.25 4.12 0 3,570 -0.0
07/03/2016
4.22
 617,820 4.12 4.28 4.12 32,500 1,480 0.4
04/03/2016
4.12
 146,270 4.12 4.12 4.09 16,120 0 0.2
03/03/2016
4.12
 72,530 4.12 4.16 4.09 3,400 0 0.0
02/03/2016
4.12
 215,880 4.12 4.19 4.09 1,500 0 0.0
01/03/2016
4.12
 112,100 4.16 4.19 4.12 2,000 0 0.0
29/02/2016
4.16
 111,910 4.12 4.19 4.09 0 0 0
26/02/2016
4.12
 125,170 4.12 4.16 4.09 5,000 0 0.1
25/02/2016
4.12
 148,300 4.19 4.25 4.12 0 0 0
24/02/2016
4.19
 113,750 4.25 4.25 4.16 670 0 0.0
23/02/2016
4.25
 446,200 4.12 4.28 4.12 0 0 0
22/02/2016
4.12
 261,250 4.06 4.12 4.06 0 60,000 -0.8
19/02/2016
4.06
 106,420 4.03 4.06 4.00 2,000 0 0.0
18/02/2016
4.03
 85,870 4.03 4.09 4.03 0 0 0
17/02/2016
4.03
 296,260 4.03 4.03 4.00 220 0 0.0
16/02/2016
4.03
 143,320 4.03 4.12 4.00 2,670 0 0.0
15/02/2016
4.03
 25,120 4.03 4.03 3.93 300 0 0.0
05/02/2016
4.03
 35,030 4.03 4.06 4.03 5,500 0 0.1
04/02/2016
4.03
 61,080 4.03 4.09 4.03 0 0 0
03/02/2016
4.03
 79,440 4.03 4.03 3.90 0 0 0
02/02/2016
4.03
 80,060 4.06 4.06 3.96 0 49,580 -0.6
01/02/2016
4.06
 290,140 4.03 4.12 4.03 69,820 0 0.9
29/01/2016
4.03
 195,840 3.93 4.06 3.96 0 0 0
28/01/2016
3.93
 135,740 3.96 4.03 3.90 1,470 0 0.0
27/01/2016
3.96
 90,410 3.93 4.06 3.96 0 0 0
26/01/2016
3.93
 66,610 4.06 4.09 3.87 100 0 0.0
25/01/2016
4.06
 289,770 3.84 4.09 3.84 10,000 100,410 -1.1
22/01/2016
3.84
 312,470 3.74 3.84 3.68 146,000 4,000 1.7
21/01/2016
3.74
 104,250 3.84 3.84 3.68 20,900 1,500 0.2
20/01/2016
3.84
 160,840 3.84 3.84 3.77 15,930 1,000 0.2
19/01/2016
3.84
 81,560 3.80 3.84 3.77 32,200 0 0.4
18/01/2016
3.80
 493,620 4.00 4.00 3.74 42,600 0 0.5
15/01/2016
4.00
 131,460 4.00 4.03 3.93 1,800 1,930 -0.0
14/01/2016
4.00
 122,960 4.06 4.06 3.96 0 0 0
13/01/2016
4.06
 133,300 3.96 4.06 3.96 4,000 6,640 -0.0
12/01/2016
3.96
 152,750 3.93 4.00 3.87 6,250 6,800 -0.0
11/01/2016
3.93
 276,560 4.03 4.06 3.93 10,000 0 0.1
08/01/2016
4.03
 389,740 4.16 4.16 4.03 70,200 0 0.9
07/01/2016
4.16
 157,410 4.19 4.19 4.06 17,850 0 0.2
06/01/2016
4.19
 73,790 4.16 4.25 4.16 7,150 0 0.1
05/01/2016
4.16
 141,810 4.22 4.22 4.16 0 0 0
04/01/2016
4.22
 69,590 4.25 4.25 4.19 8,290 0 0.1
31/12/2015
4.25
 82,560 4.25 4.32 4.25 15,500 0 0.2
30/12/2015
4.25
 167,870 4.22 4.25 4.19 0 170 -0.0
29/12/2015
4.22
 244,250 4.16 4.22 4.16 0 0 0
28/12/2015
4.16
 161,750 4.25 4.25 4.16 0 0 0
25/12/2015
4.25
 73,550 4.22 4.25 4.19 6,530 0 0.1
24/12/2015
4.22
 84,770 4.22 4.28 4.19 0 110 -0.0
23/12/2015
4.22
 111,520 4.19 4.22 4.16 4,000 0 0.1
22/12/2015
4.19
 144,420 4.22 4.28 4.19 0 24,370 -0.3
21/12/2015
4.22
 170,110 4.28 4.28 4.16 0 0 0
18/12/2015
4.28
 129,200 4.28 4.28 4.25 0 2,200 -0.0
17/12/2015
4.28
 330,320 4.38 4.38 4.25 0 0 0
16/12/2015
4.38
 84,090 4.32 4.41 4.32 3,000 0 0.0
15/12/2015
4.32
 54,450 4.28 4.35 4.28 2,000 0 0.0
14/12/2015
4.28
 110,170 4.38 4.41 4.28 0 1,230 -0.0
11/12/2015
4.38
 239,780 4.41 4.41 4.32 100 150,000 -2.0
10/12/2015
4.41
 106,640 4.51 4.51 4.41 0 0 0
09/12/2015
4.51
 42,800 4.57 4.64 4.51 0 6,470 -0.1
08/12/2015
4.57
 73,730 4.60 4.60 4.48 0 0 0
07/12/2015
4.60
 76,590 4.70 4.70 4.60 0 22,270 -0.3
04/12/2015
4.70
 77,630 4.76 4.76 4.70 0 0 0
03/12/2015
4.76
 25,410 4.76 4.76 4.70 0 0 0
02/12/2015
4.76
 53,130 4.73 4.76 4.70 0 0 0
01/12/2015
4.73
 41,130 4.73 4.80 4.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |