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)
28/01/2016
3.69
 135,740 3.72 3.78 3.66 1,470 0 0.0
27/01/2016
3.72
 90,410 3.69 3.81 3.72 0 0 0
26/01/2016
3.69
 66,610 3.81 3.84 3.63 100 0 0.0
25/01/2016
3.81
 289,770 3.60 3.84 3.60 10,000 100,410 -1.1
22/01/2016
3.60
 312,470 3.51 3.60 3.45 146,000 4,000 1.7
21/01/2016
3.51
 104,250 3.60 3.60 3.45 20,900 1,500 0.2
20/01/2016
3.60
 160,840 3.60 3.60 3.54 15,930 1,000 0.2
19/01/2016
3.60
 81,560 3.57 3.60 3.54 32,200 0 0.4
18/01/2016
3.57
 493,620 3.75 3.75 3.51 42,600 0 0.5
15/01/2016
3.75
 131,460 3.75 3.78 3.69 1,800 1,930 0.0
14/01/2016
3.75
 122,960 3.81 3.81 3.72 0 0 0
13/01/2016
3.81
 133,300 3.72 3.81 3.72 4,000 6,640 0.0
12/01/2016
3.72
 152,750 3.69 3.75 3.63 6,250 6,800 0.0
11/01/2016
3.69
 276,560 3.78 3.81 3.69 10,000 0 0.1
08/01/2016
3.78
 389,740 3.90 3.90 3.78 70,200 0 0.9
07/01/2016
3.90
 157,410 3.93 3.93 3.81 17,850 0 0.2
06/01/2016
3.93
 73,790 3.90 3.99 3.90 7,150 0 0.1
05/01/2016
3.90
 141,810 3.96 3.96 3.90 0 0 0
04/01/2016
3.96
 69,590 3.99 3.99 3.93 8,290 0 0.1
31/12/2015
3.99
 82,560 3.99 4.05 3.99 15,500 0 0.2
30/12/2015
3.99
 167,870 3.96 3.99 3.93 0 170 0.0
29/12/2015
3.96
 244,250 3.90 3.96 3.90 0 0 0
28/12/2015
3.90
 161,750 3.99 3.99 3.90 0 0 0
25/12/2015
3.99
 73,550 3.96 3.99 3.93 6,530 0 0.1
24/12/2015
3.96
 84,770 3.96 4.02 3.93 0 110 0.0
23/12/2015
3.96
 111,520 3.93 3.96 3.90 4,000 0 0.1
22/12/2015
3.93
 144,420 3.96 4.02 3.93 0 24,370 -0.3
21/12/2015
3.96
 170,110 4.02 4.02 3.90 0 0 0
18/12/2015
4.02
 129,200 4.02 4.02 3.99 0 2,200 0.0
17/12/2015
4.02
 330,320 4.11 4.11 3.99 0 0 0
16/12/2015
4.11
 84,090 4.05 4.14 4.05 3,000 0 0.0
15/12/2015
4.05
 54,450 4.02 4.08 4.02 2,000 0 0.0
14/12/2015
4.02
 110,170 4.11 4.14 4.02 0 1,230 0.0
11/12/2015
4.11
 239,780 4.14 4.14 4.05 100 150,000 -2.0
10/12/2015
4.14
 106,640 4.23 4.23 4.14 0 0 0
09/12/2015
4.23
 42,800 4.29 4.35 4.23 0 6,470 -0.1
08/12/2015
4.29
 73,730 4.32 4.32 4.20 0 0 0
07/12/2015
4.32
 76,590 4.41 4.41 4.32 0 22,270 -0.3
04/12/2015
4.41
 77,630 4.47 4.47 4.41 0 0 0
03/12/2015
4.47
 25,410 4.47 4.47 4.41 0 0 0
02/12/2015
4.47
 53,130 4.44 4.47 4.41 0 0 0
01/12/2015
4.44
 41,130 4.44 4.50 4.44 0 0 0
30/11/2015
4.44
 117,050 4.50 4.50 4.44 6,000 0 0.1
27/11/2015
4.50
 375,840 4.50 4.53 4.47 0 15,000 -0.2
26/11/2015
4.50
 265,450 4.44 4.50 4.44 0 68,590 -1.0
25/11/2015
4.44
 352,230 4.50 4.50 4.44 0 26,860 -0.4
24/11/2015
4.50
 116,220 4.53 4.53 4.47 0 0 0
23/11/2015
4.53
 364,360 4.53 4.56 4.47 1,000 0 0.0
20/11/2015
4.53
 129,290 4.47 4.53 4.47 1,500 0 0.0
19/11/2015
4.47
 332,930 4.56 4.56 4.47 0 1,500 0.0
18/11/2015
4.56
 236,810 4.56 4.59 4.50 500 0 0.0
17/11/2015
4.56
 268,060 4.56 4.62 4.53 1,000 0 0.0
16/11/2015
4.56
 428,780 4.50 4.62 4.47 0 0 0
13/11/2015
4.50
 403,000 4.50 4.50 4.47 0 100,000 -1.5
12/11/2015
4.50
 194,790 4.53 4.53 4.44 10,000 80,700 -1.1
11/11/2015
4.53
 78,320 4.50 4.53 4.47 0 22,000 -0.3
10/11/2015
4.50
 122,670 4.47 4.53 4.50 0 0 0
09/11/2015
4.47
 408,590 4.56 4.56 4.47 3,000 100,000 -1.5
06/11/2015
4.56
 245,370 4.59 4.62 4.53 0 0 0
05/11/2015
4.59
 264,430 4.62 4.62 4.56 0 0 0
04/11/2015
4.62
 225,160 4.65 4.71 4.62 20,000 0 0.3
03/11/2015
4.65
 155,940 4.65 4.68 4.62 300 0 0.0
02/11/2015
4.65
 137,380 4.68 4.71 4.62 500 0 0.0
30/10/2015
4.68
 161,460 4.71 4.74 4.68 0 0 0
29/10/2015
4.71
 172,710 4.71 4.71 4.68 0 0 0
28/10/2015
4.71
 112,050 4.71 4.71 4.65 0 0 0
27/10/2015
4.71
 65,600 4.71 4.71 4.68 1,000 0 0.0
26/10/2015
4.71
 304,690 4.68 4.77 4.71 0 15,050 -0.2
23/10/2015
4.68
 283,570 4.74 4.74 4.68 11,000 0 0.2
22/10/2015
4.74
 90,900 4.68 4.74 4.68 0 0 0
21/10/2015
4.68
 144,390 4.68 4.74 4.68 0 15,000 -0.2
20/10/2015
4.68
 275,070 4.77 4.77 4.68 0 0 0
19/10/2015
4.77
 268,150 4.80 4.80 4.74 0 0 0
16/10/2015
4.80
 329,590 4.80 4.83 4.77 0 0 0
15/10/2015
4.80
 106,750 4.80 4.83 4.77 0 0 0
14/10/2015
4.80
 117,630 4.86 4.86 4.77 810 0 0.0
13/10/2015
4.86
 359,120 4.86 4.86 4.80 132,250 0 2.1
12/10/2015
4.86
 245,860 4.89 4.89 4.80 26,000 0 0.4
09/10/2015
4.89
 268,390 4.83 4.92 4.83 0 0 0
08/10/2015
4.83
 476,460 4.89 4.92 4.83 60,000 265,000 -3.3
07/10/2015
4.89
 249,460 4.92 5.01 4.89 0 1,130 0.0
06/10/2015
4.92
 288,860 4.86 4.95 4.89 30,000 0 0.5
05/10/2015
4.86
 542,290 4.77 4.89 4.77 53,260 0 0.8
02/10/2015
4.77
 355,470 4.68 4.80 4.68 203,080 0 3.2
01/10/2015
4.68
 79,040 4.68 4.74 4.68 100 0 0.0
30/09/2015
4.68
 44,470 4.74 4.74 4.68 0 0 0
29/09/2015
4.74
 140,490 4.77 4.77 4.68 30,000 0 0.5
28/09/2015
4.77
 161,570 4.80 4.80 4.71 26,910 28,850 0.0
25/09/2015
4.80
 81,000 4.80 4.80 4.74 0 0 0
24/09/2015
4.80
 204,040 4.80 4.83 4.80 20,000 0 0.3
23/09/2015
4.80
 120,410 4.80 4.80 4.74 17,000 1,000 0.3
22/09/2015
4.80
 130,660 4.80 4.83 4.74 500 190 0.0
21/09/2015
4.80
 50,460 4.80 4.83 4.77 30,520 0 0.5
18/09/2015
4.80
 291,740 4.80 4.86 4.77 117,660 0 1.9
17/09/2015
4.80
 506,530 4.68 4.80 4.68 319,300 0 5.0
16/09/2015
4.68
 202,780 4.68 4.68 4.62 0 0 0
15/09/2015
4.68
 107,480 4.68 4.68 4.65 0 0 0
14/09/2015
4.68
 52,340 4.71 4.71 4.62 0 0 0
11/09/2015
4.71
 142,910 4.74 4.74 4.68 12,000 0 0.2
10/09/2015
4.74
 59,170 4.74 4.74 4.68 1,000 0 0.0

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