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)
14/04/2017
3.47
 179,850 3.49 3.54 3.46 2,000 600 0.0
13/04/2017
3.49
 98,450 3.52 3.54 3.49 1,000 0 0.0
12/04/2017
3.52
 28,140 3.54 3.54 3.49 0 0 0
11/04/2017
3.54
 76,030 3.52 3.55 3.50 2,000 20,008 -0.2
10/04/2017
3.52
 67,410 3.52 3.54 3.50 0 20,920 -0.2
07/04/2017
3.52
 65,220 3.50 3.52 3.50 80 0 0.0
05/04/2017
3.50
 55,310 3.49 3.50 3.47 0 1,050 0.0
04/04/2017
3.49
 64,640 3.49 3.50 3.46 0 0 0
03/04/2017
3.49
 47,110 3.54 3.54 3.49 14,500 0 0.2
31/03/2017
3.54
 47,890 3.50 3.54 3.49 900 0 0.0
30/03/2017
3.50
 67,090 3.50 3.54 3.49 29,060 0 0.3
29/03/2017
3.50
 215,980 3.49 3.52 3.47 7,450 42,000 -0.4
28/03/2017
3.49
 131,540 3.50 3.52 3.49 40,000 25,040 0.2
27/03/2017
3.50
 188,760 3.49 3.54 3.49 47,120 49,000 0.0
24/03/2017
3.49
 99,750 3.50 3.54 3.47 0 17,400 -0.2
23/03/2017
3.50
 142,770 3.52 3.52 3.49 0 40,000 -0.4
22/03/2017
3.52
 231,500 3.52 3.54 3.50 53,290 0 0.6
21/03/2017
3.52
 88,460 3.50 3.54 3.50 63,320 14,340 0.5
20/03/2017
3.50
 176,160 3.50 3.55 3.50 200 32,000 -0.3
17/03/2017
3.50
 96,000 3.54 3.54 3.49 50,000 2,500 0.5
16/03/2017
3.54
 82,000 3.47 3.54 3.47 0 0 0
15/03/2017
3.47
 106,140 3.47 3.52 3.46 10,950 26,940 -0.2
14/03/2017
3.47
 230,050 3.47 3.50 3.47 30,000 33,900 0.0
13/03/2017
3.47
 242,070 3.54 3.54 3.47 28,000 48,000 -0.2
10/03/2017
3.54
 228,620 3.57 3.62 3.54 45,080 0 0.5
09/03/2017
3.57
 191,550 3.57 3.59 3.54 30,080 36,600 -0.1
08/03/2017
3.57
 187,760 3.55 3.59 3.57 35,000 42,900 -0.1
07/03/2017
3.55
 190,650 3.54 3.57 3.54 43,570 37,000 0.1
06/03/2017
3.54
 142,450 3.54 3.59 3.54 0 33,920 -0.4
03/03/2017
3.54
 244,470 3.55 3.57 3.52 0 0 0
02/03/2017
3.55
 170,960 3.55 3.59 3.52 0 10 0.0
01/03/2017
3.55
 330,430 3.57 3.59 3.50 0 0 0
28/02/2017
3.57
 135,330 3.60 3.67 3.55 320 0 0.0
27/02/2017
3.60
 289,500 3.60 3.65 3.57 0 0 0
24/02/2017
3.60
 228,010 3.64 3.65 3.59 0 0 0
23/02/2017
3.64
 211,740 3.68 3.70 3.62 0 0 0
22/02/2017
3.68
 809,280 3.55 3.70 3.59 0 0 0
21/02/2017
3.55
 417,130 3.52 3.59 3.50 0 0 0
20/02/2017
3.52
 229,240 3.54 3.54 3.49 0 1,290 0.0
17/02/2017
3.54
 180,460 3.54 3.57 3.52 0 0 0
16/02/2017
3.54
 279,610 3.54 3.60 3.52 100 0 0.0
15/02/2017
3.54
 166,490 3.55 3.59 3.54 0 0 0
14/02/2017
3.55
 640,110 3.49 3.60 3.49 101,900 238,950 -1.5
13/02/2017
3.49
 292,200 3.47 3.49 3.47 0 115,850 -1.2
10/02/2017
3.47
 371,280 3.42 3.52 3.42 8,000 181,770 -1.8
09/02/2017
3.42
 243,190 3.46 3.47 3.42 0 135,430 -1.4
08/02/2017
3.46
 73,080 3.44 3.46 3.42 4,000 0 0.0
07/02/2017
3.44
 185,950 3.44 3.46 3.41 300 0 0.0
06/02/2017
3.44
 126,720 3.41 3.46 3.41 0 0 0
03/02/2017
3.41
 45,220 3.41 3.44 3.39 10,000 505,650 -5.1
02/02/2017
3.41
 79,160 3.37 3.44 3.37 0 0 0
25/01/2017
3.37
 316,360 3.36 3.41 3.36 10 44,480 -0.5
24/01/2017
3.36
 263,230 3.34 3.37 3.34 6,100 53,650 -0.5
23/01/2017
3.34
 138,150 3.36 3.37 3.34 4,050 8,410 0.0
20/01/2017
3.36
 571,620 3.36 3.41 3.36 0 31,650 -0.3
19/01/2017
3.36
 83,510 3.37 3.39 3.36 0 31,650 -0.3
18/01/2017
3.37
 76,460 3.37 3.39 3.36 800 32,070 -0.3
17/01/2017
3.37
 175,920 3.42 3.42 3.37 0 8,500 -0.1
16/01/2017
3.42
 175,380 3.50 3.52 3.41 0 230 0.0
13/01/2017
3.50
 162,690 3.54 3.57 3.47 31,600 20,130 0.1
12/01/2017
3.54
 285,020 3.50 3.54 3.47 170,000 50,240 1.3
11/01/2017
3.50
 263,980 3.41 3.60 3.42 400 48,610 -0.5
10/01/2017
3.41
 158,600 3.39 3.46 3.39 10,750 0 0.1
09/01/2017
3.39
 42,980 3.37 3.42 3.37 0 0 0
06/01/2017
3.37
 82,940 3.36 3.41 3.36 0 0 0
05/01/2017
3.36
 36,420 3.41 3.44 3.36 0 0 0
04/01/2017
3.41
 232,960 3.39 3.41 3.37 190 0 0.0
03/01/2017
3.39
 25,030 3.37 3.41 3.37 400 0 0.0
30/12/2016
3.37
 25,840 3.37 3.39 3.34 0 0 0
29/12/2016
3.37
 55,740 3.34 3.37 3.34 0 0 0
28/12/2016
3.34
 50,300 3.36 3.37 3.34 0 500 0.0
27/12/2016
3.36
 103,370 3.37 3.39 3.32 800 0 0.0
26/12/2016
3.37
 50,590 3.34 3.37 3.34 0 0 0
23/12/2016
3.34
 39,520 3.36 3.37 3.32 0 0 0
22/12/2016
3.36
 37,110 3.36 3.37 3.36 900 0 0.0
21/12/2016
3.36
 86,220 3.34 3.39 3.34 0 0 0
20/12/2016
3.34
 87,330 3.36 3.36 3.34 0 380 0.0
19/12/2016
3.36
 75,050 3.34 3.41 3.34 0 0 0
16/12/2016
3.34
 120,270 3.31 3.39 3.32 5,000 2,340 0.0
15/12/2016
3.31
 186,070 3.31 3.44 3.31 0 90 0.0
14/12/2016
3.31
 147,040 3.34 3.34 3.28 0 500 0.0
13/12/2016
3.34
 149,770 3.36 3.37 3.28 310 0 0.0
12/12/2016
3.36
 126,990 3.42 3.47 3.36 8,000 1,100 0.1
09/12/2016
3.42
 36,970 3.46 3.50 3.42 3,000 0 0.0
08/12/2016
3.46
 24,590 3.47 3.47 3.44 0 1,780 0.0
07/12/2016
3.47
 62,380 3.47 3.47 3.42 0 0 0
06/12/2016
3.47
 100,770 3.47 3.47 3.44 0 0 0
05/12/2016
3.47
 96,350 3.50 3.52 3.47 17,000 0 0.2
02/12/2016
3.50
 16,260 3.52 3.57 3.49 10,000 0 0.1
01/12/2016
3.52
 143,590 3.46 3.59 3.50 0 0 0
30/11/2016
3.46
 109,210 3.46 3.47 3.41 0 47,700 -0.5
29/11/2016
3.46
 158,200 3.49 3.49 3.44 0 29,740 -0.3
28/11/2016
3.49
 76,850 3.50 3.50 3.46 6,000 30 0.1
25/11/2016
3.50
 85,680 3.54 3.54 3.50 0 12,810 -0.1
24/11/2016
3.54
 78,320 3.52 3.54 3.52 5,000 0 0.1
23/11/2016
3.52
 76,700 3.55 3.57 3.52 0 0 0
22/11/2016
3.55
 159,800 3.54 3.57 3.52 0 0 0
21/11/2016
3.54
 183,320 3.55 3.55 3.52 0 54,950 -0.6
18/11/2016
3.55
 48,580 3.60 3.60 3.55 0 4,260 0.0
17/11/2016
3.60
 68,370 3.64 3.65 3.59 100 20,050 -0.2

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