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)
29/01/2018
4.16
 179,100 4.17 4.25 4.14 8,000 4,560 0.0
26/01/2018
4.17
 292,410 4.17 4.23 4.14 0 0 0
25/01/2018
4.17
 495,370 4.21 4.30 4.14 30 0 0.0
22/01/2018
4.21
 217,060 4.19 4.25 4.16 1,000 0 0.0
19/01/2018
4.19
 275,900 4.25 4.28 4.17 4,000 0 0.0
18/01/2018
4.25
 417,740 4.10 4.30 4.05 20 0 0.0
17/01/2018
4.10
 540,160 4.33 4.33 4.10 0 0 0
16/01/2018
4.33
 566,890 4.39 4.39 4.26 80 0 0.0
15/01/2018
4.39
 768,440 4.41 4.44 4.35 500 0 0.0
12/01/2018
4.41
 757,400 4.51 4.60 4.41 0 10,000 -0.1
11/01/2018
4.51
 740,660 4.48 4.62 4.48 2,200 15,000 -0.2
10/01/2018
4.48
 1,255,330 4.28 4.55 4.28 0 25,000 -0.3
09/01/2018
4.28
 652,730 4.28 4.39 4.26 0 73,400 -0.9
08/01/2018
4.28
 384,850 4.26 4.30 4.25 540 0 0.0
05/01/2018
4.26
 602,550 4.28 4.30 4.25 0 0 0
04/01/2018
4.28
 826,720 4.23 4.35 4.26 3,500 210 0.0
03/01/2018
4.23
 526,190 4.26 4.28 4.19 0 5,950 -0.1
02/01/2018
4.26
 436,580 4.21 4.32 4.12 10 5,000 -0.1
29/12/2017
4.21
 1,120,100 4.17 4.35 4.21 0 23,020 -0.3
28/12/2017
4.17
 481,070 4.12 4.23 4.08 0 0 0
27/12/2017
4.12
 1,500,060 4.07 4.33 4.10 0 0 0
26/12/2017
4.07
 684,190 3.87 4.07 3.85 121,000 0 1.4
25/12/2017
3.87
 205,190 3.94 3.96 3.84 72,000 0 0.8
22/12/2017
3.94
 193,800 3.92 4.00 3.85 0 0 0
21/12/2017
3.92
 791,710 3.98 4.07 3.92 10,000 192,850 -2.0
20/12/2017
3.98
 1,229,350 3.73 3.98 3.75 3,000 200,110 -2.2
19/12/2017
3.73
 218,410 3.78 3.80 3.73 0 0 0
18/12/2017
3.78
 196,430 3.69 3.82 3.71 3,000 0 0.0
15/12/2017
3.69
 113,720 3.64 3.69 3.64 0 0 0
14/12/2017
3.64
 134,450 3.59 3.64 3.57 4,500 0 0.0
13/12/2017
3.59
 282,670 3.57 3.64 3.57 630 0 0.0
12/12/2017
3.57
 316,010 3.62 3.66 3.53 20 12,900 -0.1
11/12/2017
3.62
 145,760 3.67 3.67 3.60 10 9,700 -0.1
08/12/2017
3.67
 206,840 3.73 3.73 3.67 0 0 0
07/12/2017
3.73
 130,860 3.75 3.75 3.71 0 0 0
06/12/2017
3.75
 337,960 3.71 3.78 3.71 0 0 0
05/12/2017
3.71
 514,940 3.89 3.91 3.71 0 600 0.0
04/12/2017
3.89
 411,320 3.85 3.94 3.85 4,950 39,900 -0.4
01/12/2017
3.85
 717,410 3.78 3.91 3.78 2,050 0 0.0
30/11/2017
3.78
 504,160 3.80 3.85 3.76 640 0 0.0
29/11/2017
3.80
 609,250 3.73 3.84 3.71 1,210 0 0.0
28/11/2017
3.73
 464,400 3.82 3.84 3.73 0 0 0
27/11/2017
3.82
 840,560 3.62 3.85 3.66 0 0 0
24/11/2017
3.62
 461,090 3.53 3.66 3.53 2,000 2,000 0
23/11/2017
3.53
 432,170 3.51 3.56 3.52 4,000 0 0.0
22/11/2017
3.51
 221,890 3.53 3.56 3.50 0 2,000 0.0
21/11/2017
3.53
 137,910 3.53 3.53 3.51 0 0 0
20/11/2017
3.53
 144,630 3.53 3.56 3.52 0 230 0.0
17/11/2017
3.53
 341,100 3.51 3.55 3.51 10,000 0 0.1
16/11/2017
3.51
 248,520 3.47 3.54 3.47 0 0 0
15/11/2017
3.47
 234,480 3.50 3.50 3.47 0 1,570 0.0
14/11/2017
3.50
 201,490 3.51 3.51 3.50 14,000 0 0.1
13/11/2017
3.51
 101,650 3.51 3.57 3.51 0 1,000 0.0
10/11/2017
3.51
 152,360 3.56 3.56 3.51 0 0 0
09/11/2017
3.56
 50,260 3.53 3.57 3.51 0 16,170 -0.2
08/11/2017
3.53
 59,660 3.57 3.57 3.53 0 3,720 0.0
07/11/2017
3.57
 145,870 3.56 3.59 3.56 0 10,000 -0.1
06/11/2017
3.56
 84,390 3.55 3.57 3.55 0 0 0
03/11/2017
3.55
 41,020 3.56 3.57 3.51 10 0 0.0
02/11/2017
3.56
 53,300 3.54 3.57 3.54 10 0 0.0
01/11/2017
3.54
 100,270 3.57 3.57 3.53 0 0 0
31/10/2017
3.57
 27,320 3.57 3.60 3.53 620 10 0.0
30/10/2017
3.57
 87,190 3.59 3.66 3.57 0 6,500 -0.1
27/10/2017
3.59
 44,810 3.59 3.64 3.59 60 0 0.0
26/10/2017
3.59
 284,470 3.60 3.60 3.57 0 0 0
25/10/2017
3.60
 124,800 3.59 3.64 3.59 70 0 0.0
24/10/2017
3.59
 394,430 3.62 3.62 3.59 0 0 0
23/10/2017
3.62
 74,420 3.64 3.64 3.59 70 0 0.0
20/10/2017
3.64
 54,630 3.67 3.67 3.64 0 0 0
19/10/2017
3.67
 96,420 3.66 3.67 3.64 5,180 0 0.1
18/10/2017
3.66
 122,610 3.66 3.67 3.62 0 2,000 0.0
17/10/2017
3.66
 25,560 3.62 3.67 3.62 0 0 0
16/10/2017
3.62
 126,030 3.67 3.67 3.62 2,000 0 0.0
13/10/2017
3.67
 113,380 3.66 3.67 3.64 0 0 0
12/10/2017
3.66
 12,060 3.64 3.67 3.64 0 0 0
11/10/2017
3.64
 119,450 3.64 3.67 3.64 0 0 0
10/10/2017
3.64
 13,830 3.64 3.66 3.62 0 0 0
09/10/2017
3.64
 40,730 3.66 3.66 3.64 0 0 0
06/10/2017
3.66
 55,200 3.62 3.67 3.64 9,000 0 0.1
05/10/2017
3.62
 52,060 3.66 3.66 3.62 0 0 0
04/10/2017
3.66
 82,190 3.66 3.67 3.62 0 0 0
03/10/2017
3.66
 124,740 3.66 3.67 3.64 0 0 0
02/10/2017
3.66
 19,900 3.64 3.69 3.64 0 0 0
29/09/2017
3.64
 214,220 3.69 3.69 3.64 0 0 0
28/09/2017
3.69
 142,900 3.66 3.69 3.64 0 0 0
27/09/2017
3.66
 106,860 3.67 3.69 3.66 1,100 0 0.0
26/09/2017
3.67
 173,170 3.64 3.69 3.66 2,000 0 0.0
25/09/2017
3.64
 66,300 3.64 3.67 3.64 15,000 0 0.2
22/09/2017
3.64
 60,150 3.64 3.66 3.64 0 2,600 0.0
21/09/2017
3.64
 133,130 3.64 3.67 3.64 2,300 0 0.0
20/09/2017
3.64
 63,530 3.64 3.67 3.64 3,800 0 0.0
19/09/2017
3.64
 84,160 3.66 3.67 3.64 100 0 0.0
18/09/2017
3.66
 95,780 3.64 3.67 3.64 10,000 50 0.1
15/09/2017
3.64
 77,160 3.64 3.64 3.60 0 9,000 -0.1
14/09/2017
3.64
 126,720 3.66 3.69 3.60 800 0 0.0
13/09/2017
3.66
 168,960 3.64 3.67 3.60 0 0 0
12/09/2017
3.64
 34,460 3.66 3.66 3.64 0 4,220 0.0
11/09/2017
3.66
 125,840 3.66 3.67 3.64 0 0 0
08/09/2017
3.66
 63,030 3.71 3.71 3.66 0 0 0
07/09/2017
3.71
 67,870 3.73 3.75 3.71 6,000 0 0.1

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