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)
31/01/2013
3.04
 1,943,540 2.85 3.04 2.87 592,000 118,100 6.9
30/01/2013
2.85
 400,020 2.83 2.87 2.83 110,000 50,000 0.8
29/01/2013
2.83
 244,630 2.83 2.87 2.81 90,400 25,000 0.9
28/01/2013
2.83
 1,032,410 2.77 2.89 2.77 279,550 25,000 3.5
25/01/2013
2.77
 483,990 2.75 2.79 2.73 79,580 25,500 0.7
24/01/2013
2.75
 394,350 2.68 2.77 2.68 189,360 25,500 2.1
23/01/2013
2.68
 266,610 2.70 2.75 2.66 60,420 26,500 0.4
22/01/2013
2.70
 253,910 2.75 2.75 2.68 60,000 50,300 0.1
21/01/2013
2.75
 196,180 2.75 2.77 2.73 55,350 600 0.7
18/01/2013
2.75
 224,750 2.77 2.77 2.73 3,000 1,000 0.0
17/01/2013
2.77
 184,190 2.83 2.85 2.77 5,000 1,000 0.1
16/01/2013
2.83
 582,680 2.79 2.85 2.79 118,130 0 1.6
15/01/2013
2.79
 244,320 2.75 2.81 2.73 4,600 0 0.1
14/01/2013
2.75
 157,260 2.77 2.77 2.70 0 2,000 -0.0
11/01/2013
2.77
 337,600 2.79 2.81 2.75 0 1,400 -0.0
10/01/2013
2.79
 291,540 2.75 2.79 2.73 0 4,100 -0.1
09/01/2013
2.75
 875,570 2.75 2.87 2.73 21,570 102,100 -1.1
08/01/2013
2.75
 669,480 2.73 2.75 2.70 380 233,860 -3.0
07/01/2013
2.73
 1,071,050 2.70 2.75 2.70 0 300,000 -3.9
04/01/2013
2.70
 386,770 2.68 2.73 2.66 100 150,000 -1.9
03/01/2013
2.68
 250,300 2.73 2.73 2.66 0 0 0
02/01/2013
2.73
 457,400 2.62 2.73 2.62 0 500 -0.0
28/12/2012
2.62
 158,030 2.62 2.64 2.62 3,500 0 0.0
27/12/2012
2.62
 466,480 2.64 2.66 2.62 6,000 100,000 -1.2
26/12/2012
2.64
 102,480 2.60 2.64 2.58 0 0 0
25/12/2012
2.60
 249,350 2.64 2.66 2.60 35,400 0 0.4
24/12/2012
2.64
 161,880 2.64 2.66 2.60 26,000 0 0.3
21/12/2012
2.64
 189,320 2.66 2.66 2.60 36,190 0 0.5
20/12/2012
2.66
 129,710 2.66 2.68 2.64 38,120 0 0.5
19/12/2012
2.66
 501,140 2.66 2.68 2.64 108,330 0 1.4
18/12/2012
2.66
 133,100 2.68 2.68 2.64 73,500 0 0.9
17/12/2012
2.68
 356,190 2.66 2.68 2.64 161,660 0 2.1
14/12/2012
2.66
 474,490 2.68 2.70 2.66 188,200 16,390 2.2
13/12/2012
2.68
 820,980 2.62 2.70 2.62 343,530 15,700 4.2
12/12/2012
2.62
 545,530 2.56 2.64 2.58 330 15,000 -0.2
11/12/2012
2.56
 450,330 2.49 2.58 2.47 59,800 15,000 0.5
10/12/2012
2.49
 189,990 2.43 2.49 2.41 42,420 16,000 0.3
07/12/2012
2.43
 61,290 2.43 2.45 2.39 800 0 0.0
06/12/2012
2.43
 55,690 2.43 2.45 2.41 21,700 0 0.3
05/12/2012
2.43
 180,120 2.43 2.49 2.43 70,870 1,000 0.8
04/12/2012
2.43
 22,830 2.41 2.43 2.41 3,950 0 0.0
03/12/2012
2.41
 28,050 2.41 2.41 2.39 8,330 0 0.1
30/11/2012
2.41
 165,960 2.39 2.41 2.39 92,830 50 1.1
29/11/2012
2.39
 76,930 2.39 2.41 2.39 56,240 0 0.6
28/11/2012
2.39
 198,240 2.39 2.41 2.39 67,050 0 0.8
27/11/2012
2.39
 8,000 2.39 2.41 2.39 1,610 0 0.0
26/11/2012
2.39
 163,590 2.41 2.41 2.39 82,500 500 0.9
23/11/2012
2.41
 278,370 2.37 2.45 2.37 50,000 500 0.6
22/11/2012
2.37
 38,550 2.35 2.37 2.35 0 500 -0.0
21/11/2012
2.35
 50,050 2.37 2.37 2.35 0 0 0
20/11/2012
2.37
 157,740 2.39 2.41 2.35 12,680 0 0.1
19/11/2012
2.39
 91,780 2.41 2.43 2.39 8,560 100 0.1
16/11/2012
2.41
 143,810 2.41 2.41 2.37 2,610 6,970 -0.0
15/11/2012
2.41
 497,190 2.37 2.47 2.39 6,000 4,190 0.0
14/11/2012
2.37
 116,970 2.26 2.37 2.35 0 500 -0.0
13/11/2012
2.26
 40,770 2.31 2.31 2.26 0 0 0
12/11/2012
2.31
 119,950 2.29 2.31 2.26 7,000 4,000 0.0
09/11/2012
2.29
 78,520 2.26 2.29 2.26 9,000 1,170 0.1
08/11/2012
2.26
 67,550 2.29 2.29 2.26 20,000 4,500 0.2
07/11/2012
2.29
 101,250 2.22 2.31 2.22 3,200 1,000 0.0
06/11/2012
2.22
 76,180 2.24 2.24 2.20 0 0 0
05/11/2012
2.24
 34,590 2.22 2.24 2.20 0 10,000 -0.1
02/11/2012
2.22
 150,610 2.29 2.29 2.20 1,400 0 0.0
01/11/2012
2.29
 89,010 2.29 2.33 2.26 0 14,000 -0.2
31/10/2012
2.29
 74,520 2.29 2.29 2.26 0 0 0
30/10/2012
2.29
 54,150 2.35 2.35 2.29 0 700 -0.0
29/10/2012
2.35
 32,420 2.35 2.35 2.31 0 0 0
26/10/2012
2.35
 40,200 2.35 2.35 2.31 0 20,000 -0.2
25/10/2012
2.35
 7,590 2.35 2.37 2.33 0 0 0
24/10/2012
2.35
 38,870 2.39 2.39 2.35 22,000 0 0.2
23/10/2012
2.39
 69,200 2.37 2.39 2.37 0 0 0
22/10/2012
2.37
 164,800 2.35 2.37 2.33 29,000 32,000 -0.0
19/10/2012
2.35
 89,400 2.39 2.41 2.35 30,490 30,000 0.0
18/10/2012
2.39
 89,520 2.41 2.41 2.35 0 0 0
17/10/2012
2.41
 60,540 2.41 2.41 2.37 3,400 3,400 0
16/10/2012
2.41
 74,450 2.37 2.41 2.35 0 800 -0.0
15/10/2012
2.37
 36,110 2.43 2.43 2.35 0 0 0
12/10/2012
2.43
 20,160 2.43 2.47 2.41 1,000 0 0.0
11/10/2012
2.43
 121,690 2.43 2.49 2.43 4,000 1,000 0.0
10/10/2012
2.43
 350,250 2.39 2.45 2.37 219,070 0 2.5
09/10/2012
2.39
 46,900 2.39 2.41 2.35 0 0 0
08/10/2012
2.39
 230,180 2.31 2.39 2.33 148,930 500 1.7
05/10/2012
2.31
 41,710 2.29 2.33 2.31 31,140 0 0.3
04/10/2012
2.29
 39,040 2.35 2.35 2.29 0 0 0
03/10/2012
2.35
 124,250 2.29 2.37 2.29 48,330 0 0.5
02/10/2012
2.29
 282,460 2.22 2.31 2.20 237,300 9,600 2.5
01/10/2012
2.22
 65,520 2.24 2.24 2.18 0 0 0
28/09/2012
2.24
 24,880 2.26 2.26 2.24 0 0 0
27/09/2012
2.26
 23,100 2.29 2.29 2.26 0 0 0
26/09/2012
2.29
 7,770 2.26 2.31 2.26 0 0 0
25/09/2012
2.26
 31,420 2.26 2.29 2.24 0 0 0
24/09/2012
2.26
 64,930 2.31 2.31 2.26 760 0 0.0
21/09/2012
2.31
 86,770 2.29 2.33 2.26 0 0 0
20/09/2012
2.29
 62,790 2.31 2.31 2.26 0 0 0
19/09/2012
2.31
 42,820 2.29 2.31 2.24 0 0 0
18/09/2012
2.29
 194,560 2.35 2.37 2.29 0 0 0
17/09/2012
2.35
 42,840 2.39 2.39 2.35 1,200 0 0.0
14/09/2012
2.39
 171,230 2.35 2.39 2.37 70,000 0 0.8
13/09/2012
2.35
 67,800 2.33 2.37 2.29 30,000 0 0.3
12/09/2012
2.33
 166,390 2.33 2.37 2.33 39,470 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |