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

24.95
0.20
(0.81%)
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)
20/11/2014
6.60
 4,158,780 6.20 6.60 6.22 3,800 260,100 -6.5
19/11/2014
6.20
 3,782,940 5.97 6.27 5.92 0 8,500 -0.2
18/11/2014
5.97
 2,167,200 5.87 6.04 5.84 7,000 0 0.2
17/11/2014
5.87
 773,350 5.94 5.94 5.81 0 0 0
14/11/2014
5.94
 817,230 5.97 5.97 5.81 5,100 2,000 0.1
13/11/2014
5.97
 741,130 6.02 6.07 5.97 0 1,000 -0.0
12/11/2014
6.02
 1,256,480 5.94 6.04 5.94 0 5,000 -0.1
11/11/2014
5.94
 1,011,480 6.02 6.04 5.94 0 0 0
10/11/2014
6.02
 1,125,370 5.99 6.09 5.99 0 12,000 -0.3
07/11/2014
5.99
 670,630 5.94 6.04 5.87 2,000 0 0.0
06/11/2014
5.94
 531,320 5.99 6.04 5.92 2,000 1,000 0.0
05/11/2014
5.99
 1,103,170 6.04 6.07 5.81 0 2,000 -0.0
04/11/2014
6.04
 1,976,490 5.92 6.15 5.87 5,000 4,000 0.0
03/11/2014
5.92
 1,267,670 5.79 5.97 5.84 1,000 0 0.0
31/10/2014
5.79
 663,740 5.71 5.81 5.69 20,000 0 0.5
30/10/2014
5.71
 509,410 5.84 5.84 5.71 0 0 0
29/10/2014
5.84
 520,750 5.64 5.84 5.66 0 0 0
28/10/2014
5.64
 1,497,820 5.51 5.71 5.46 0 6,300 -0.0
27/10/2014
5.51
 1,138,220 5.84 5.84 5.51 1,000 0 0.0
24/10/2014
5.84
 909,110 5.79 5.87 5.69 0 0 0
23/10/2014
5.79
 791,290 5.94 5.99 5.79 0 0 0
22/10/2014
5.94
 698,260 5.84 5.94 5.84 0 0 0
21/10/2014
5.84
 749,880 5.79 5.92 5.74 0 0 0
20/10/2014
5.79
 840,230 5.69 5.92 5.71 0 0 0
17/10/2014
5.69
 1,735,430 5.64 5.76 5.54 1,000 39,200 -0.8
16/10/2014
5.64
 1,554,440 5.99 5.99 5.64 3,100 0 0.1
15/10/2014
5.99
 1,378,370 6.04 6.07 5.92 880 0 0.0
14/10/2014
6.04
 734,400 6.15 6.22 6.04 1,000 7,000 -0.1
13/10/2014
6.15
 815,320 6.20 6.20 6.09 0 0 0
10/10/2014
6.20
 1,752,640 6.32 6.32 6.17 0 104,220 -2.6
09/10/2014
6.32
 2,118,270 6.27 6.45 6.30 0 391,790 -9.8
08/10/2014
6.27
 2,240,850 6.37 6.37 6.22 1,500 305,400 -7.6
07/10/2014
6.37
 1,603,070 6.35 6.45 6.35 0 173,000 -4.4
06/10/2014
6.35
 1,959,340 6.17 6.42 6.17 310 1,100 -0.0
03/10/2014
6.17
 2,411,240 5.99 6.25 6.02 90 200,100 -4.8
02/10/2014
5.99
 1,179,930 5.92 6.02 5.92 0 2,000 -0.0
01/10/2014
5.92
 1,283,800 5.81 5.97 5.87 0 0 0
30/09/2014
5.81
 1,140,610 5.84 5.92 5.79 0 179,000 -4.1
29/09/2014
5.84
 1,164,850 5.92 5.94 5.79 0 0 0
26/09/2014
5.92
 1,852,180 5.87 6.07 5.89 0 212,940 -5.1
25/09/2014
5.87
 1,398,090 5.59 5.87 5.56 50 0 0.0
24/09/2014
5.59
 2,048,340 5.84 5.84 5.56 100 840,800 -19.0
23/09/2014
5.84
 957,970 5.92 6.02 5.84 500 0 0.0
22/09/2014
5.92
 698,600 5.92 6.09 5.92 130 0 0.0
19/09/2014
5.92
 852,730 5.84 6.02 5.84 1,500 0 0.0
18/09/2014
5.84
 3,488,520 6.25 6.25 5.84 550 191,560 -4.6
17/09/2014
6.25
 2,313,220 6.60 6.70 6.25 1,010 2,500 -0.0
16/09/2014
6.60
 2,480,380 6.55 6.60 6.32 0 100,000 -2.5
15/09/2014
6.55
 3,218,780 6.45 6.81 6.53 2,000 0 0.1
12/09/2014
6.45
 2,735,130 6.25 6.53 6.17 0 19,100 -0.5
11/09/2014
6.25
 2,283,630 6.35 6.48 6.25 3,000 22,000 -0.5
10/09/2014
6.35
 2,606,370 6.04 6.35 5.71 0 324,290 -7.7
09/09/2014
6.04
 4,852,840 6.48 6.68 6.04 13,170 808,100 -19.5
08/09/2014
6.48
 3,064,420 6.15 6.48 6.12 0 33,680 -0.8
05/09/2014
6.15
 2,019,880 5.94 6.22 5.99 5,800 5,000 0.0
04/09/2014
5.94
 1,904,240 5.99 6.02 5.81 0 218,000 -5.1
03/09/2014
5.99
 2,806,930 6.04 6.27 5.97 600,710 144,100 11.0
29/08/2014
6.04
 2,337,040 6.02 6.20 5.99 420,000 500,500 -1.9
28/08/2014
6.02
 1,727,430 5.84 6.12 5.92 5,000 1,220 0.1
27/08/2014
5.84
 4,046,480 5.46 5.84 5.54 10,000 418,200 -9.3
26/08/2014
5.46
 2,596,070 5.38 5.54 5.36 28,000 7,000 0.4
25/08/2014
5.38
 2,527,530 5.38 5.51 5.38 5,000 190,000 -4.0
22/08/2014
5.38
 1,552,700 5.43 5.54 5.38 19,000 0 0.4
21/08/2014
5.43
 3,012,550 5.38 5.56 5.43 126,000 100 2.7
20/08/2014
5.38
 2,485,030 5.33 5.56 5.28 0 2,230 -0.0
19/08/2014
5.33
 3,131,720 5.38 5.41 5.28 644,620 5,500 13.4
18/08/2014
5.38
 3,254,230 5.13 5.41 5.13 615,480 3,000 12.9
15/08/2014
5.13
 3,724,050 4.93 5.21 4.90 405,000 4,500 8.0
14/08/2014
4.93
 2,729,540 4.85 5.00 4.85 626,300 96,170 10.3
13/08/2014
4.85
 3,199,220 4.62 4.90 4.65 1,330 256,560 -4.8
12/08/2014
4.62
 800,620 4.67 4.70 4.60 0 0 0
11/08/2014
4.67
 1,815,310 4.65 4.72 4.67 0 0 0
08/08/2014
4.65
 1,614,480 4.72 4.77 4.65 0 2,000 -0.0
07/08/2014
4.72
 2,550,770 4.57 4.77 4.57 0 0 0
06/08/2014
4.57
 1,136,840 4.55 4.62 4.55 10,000 0 0.2
05/08/2014
4.55
 573,590 4.47 4.57 4.49 0 0 0
04/08/2014
4.47
 614,180 4.47 4.49 4.42 10,900 0 0.2
01/08/2014
4.47
 912,710 4.55 4.55 4.42 200 0 0.0
31/07/2014
4.55
 516,210 4.49 4.60 4.49 60,010 3,000 1.0
30/07/2014
4.49
 454,300 4.55 4.57 4.49 11,000 0 0.2
29/07/2014
4.55
 563,410 4.52 4.55 4.47 0 5,000 -0.1
28/07/2014
4.52
 1,494,790 4.60 4.62 4.44 900 0 0.0
25/07/2014
4.60
 1,306,810 4.72 4.75 4.60 200 0 0.0
24/07/2014
4.72
 2,759,150 4.57 4.75 4.55 562,000 0 10.4
23/07/2014
4.57
 1,110,360 4.47 4.60 4.47 137,000 0 2.4
22/07/2014
4.47
 1,491,600 4.55 4.55 4.42 6,500 0 0.1
21/07/2014
4.55
 1,187,920 4.62 4.67 4.55 2,200 0 0.0
18/07/2014
4.62
 1,246,240 4.70 4.70 4.60 5,230 5,300 -0.0
17/07/2014
4.70
 1,436,410 4.67 4.70 4.62 251,380 0 4.6
16/07/2014
4.67
 1,577,830 4.75 4.85 4.67 500 1,700 -0.0
15/07/2014
4.75
 2,075,150 4.65 4.82 4.67 55,000 80,000 -0.5
14/07/2014
4.65
 2,614,370 4.49 4.70 4.52 450,000 434,300 0.2
11/07/2014
4.49
 706,050 4.49 4.52 4.44 3,900 0 0.1
10/07/2014
4.49
 1,574,980 4.62 4.62 4.44 4,140 50,500 -0.8
09/07/2014
4.62
 1,399,150 4.62 4.67 4.60 53,860 0 1.0
08/07/2014
4.62
 1,377,020 4.62 4.67 4.57 50,000 540,000 -8.9
07/07/2014
4.62
 1,396,250 4.67 4.72 4.60 3,130 55,150 -1.0
04/07/2014
4.67
 1,345,390 4.65 4.77 4.62 0 3,020 -0.1
03/07/2014
4.65
 1,464,900 4.67 4.77 4.60 0 15,000 -0.3
02/07/2014
4.67
 1,688,670 4.49 4.67 4.47 230,430 88,400 2.5

Chính sách bảo mật | Điều khoản sử dụng |