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

51.50
1
(1.98%)
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
(2026-09-08) 		11.75 31.21% 18,515,800 0 0
36.90
56.90
50.50
2 tháng
(2026-08-10) 		10.15 25.86% 25,507,200 0 0
36.90
56.90
50.50
3 tháng
(2026-07-10) 		12.10 32.44% 33,562,600 0 0
34.80
56.90
50.50
6 tháng
(2026-04-13) 		3.69 8.06% 90,321,600 0 0
34.80
56.90
50.50
12 tháng
(2025-10-13) 		18.15 58.11% 323,736,700 0 0
27.59
56.90
50.50
24 tháng
(2024-10-18) 		23.36 89.73% 603,198,400 0 0
15.67
56.90
50.50
36 tháng
(2023-10-24) 		25.90 110.18% 815,688,500 0 0
15.67
56.90
50.50
60 tháng
(2021-11-03) 		33.29 206.59% 1,288,281,800 0 0
7.29
56.90
50.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/10/2014
5.58
 698,260 5.48 5.58 5.48 0 0 0
21/10/2014
5.48
 749,880 5.43 5.55 5.38 0 0 0
20/10/2014
5.43
 840,230 5.36 5.55 5.36 0 0 0
17/10/2014
5.34
 1,735,430 5.31 5.41 5.19 0 0 0
16/10/2014
5.29
 1,554,440 5.60 5.60 5.29 0 0 0
15/10/2014
5.62
 1,378,370 5.62 5.69 5.55 0 0 0
14/10/2014
5.67
 734,400 5.79 5.84 5.67 0 0 0
13/10/2014
5.77
 815,320 5.79 5.81 5.72 0 0 0
10/10/2014
5.81
 1,752,640 5.91 5.93 5.79 0 0 0
09/10/2014
5.93
 2,118,270 5.93 6.05 5.91 0 0 0
08/10/2014
5.88
 2,240,850 5.96 5.98 5.84 0 0 0
07/10/2014
5.98
 1,603,070 6.03 6.05 5.96 0 0 0
06/10/2014
5.96
 1,959,340 5.79 6.03 5.79 0 0 0
03/10/2014
5.79
 2,411,240 5.65 5.86 5.65 0 0 0
02/10/2014
5.62
 1,179,930 5.62 5.65 5.55 0 0 0
01/10/2014
5.55
 1,283,800 5.60 5.60 5.50 0 0 0
30/09/2014
5.46
 1,140,610 5.48 5.55 5.43 0 0 0
29/09/2014
5.48
 1,164,850 5.58 5.58 5.43 0 0 0
26/09/2014
5.55
 1,852,180 5.53 5.69 5.53 0 0 0
25/09/2014
5.50
 1,398,090 5.36 5.50 5.22 0 0 0
24/09/2014
5.24
 2,048,340 5.48 5.48 5.22 0 0 0
23/09/2014
5.48
 957,970 5.55 5.65 5.48 0 0 0
22/09/2014
5.55
 698,600 5.62 5.72 5.55 0 0 0
19/09/2014
5.55
 852,730 5.48 5.65 5.48 0 0 0
18/09/2014
5.48
 3,488,520 5.79 5.86 5.48 0 0 0
17/09/2014
5.86
 2,313,220 6.24 6.29 5.86 0 0 0
16/09/2014
6.19
 2,480,380 6.03 6.19 5.93 0 0 0
15/09/2014
6.15
 3,218,780 6.19 6.39 6.12 0 0 0
12/09/2014
6.05
 2,735,130 5.84 6.12 5.79 0 0 0
11/09/2014
5.86
 2,283,630 6.00 6.08 5.86 0 0 0
10/09/2014
5.96
 2,606,370 5.67 5.96 5.36 0 0 0
09/09/2014
5.67
 4,852,840 6.12 6.27 5.67 0 0 0
08/09/2014
6.08
 3,064,420 5.84 6.08 5.74 0 0 0
05/09/2014
5.77
 2,019,880 5.62 5.84 5.62 0 0 0
04/09/2014
5.58
 1,904,240 5.60 5.65 5.46 0 0 0
03/09/2014
5.62
 2,806,930 5.84 5.88 5.60 0 0 0
29/08/2014
5.67
 2,337,040 5.62 5.81 5.62 0 0 0
28/08/2014
5.65
 1,727,430 5.55 5.74 5.55 0 0 0
27/08/2014
5.48
 4,046,480 5.19 5.48 5.19 0 0 0
26/08/2014
5.12
 2,596,070 5.07 5.19 5.03 0 0 0
25/08/2014
5.05
 2,527,530 5.12 5.17 5.05 0 0 0
22/08/2014
5.05
 1,552,700 5.10 5.19 5.05 0 0 0
21/08/2014
5.10
 3,012,550 5.10 5.22 5.10 0 0 0
20/08/2014
5.05
 2,485,030 5.00 5.22 4.96 0 0 0
19/08/2014
5.00
 3,131,720 5.07 5.07 4.96 0 0 0
18/08/2014
5.05
 3,254,230 4.81 5.07 4.81 0 0 0
15/08/2014
4.81
 3,724,050 4.60 4.88 4.60 0 0 0
14/08/2014
4.62
 2,729,540 4.62 4.69 4.55 0 0 0
13/08/2014
4.55
 3,199,220 4.36 4.60 4.36 0 0 0
12/08/2014
4.34
 800,620 4.38 4.41 4.31 0 0 0
11/08/2014
4.38
 1,815,310 4.41 4.43 4.38 0 0 0
08/08/2014
4.36
 1,614,480 4.43 4.48 4.36 0 0 0
07/08/2014
4.43
 2,550,770 4.29 4.48 4.29 0 0 0
06/08/2014
4.29
 1,136,840 4.29 4.34 4.26 0 0 0
05/08/2014
4.26
 573,590 4.22 4.29 4.22 0 0 0
04/08/2014
4.19
 614,180 4.15 4.22 4.15 0 0 0
01/08/2014
4.19
 912,710 4.22 4.26 4.15 0 0 0
31/07/2014
4.26
 516,210 4.22 4.31 4.22 0 0 0
30/07/2014
4.22
 454,300 4.24 4.29 4.22 0 0 0
29/07/2014
4.26
 563,410 4.24 4.26 4.19 0 0 0
28/07/2014
4.24
 1,494,790 4.34 4.34 4.17 0 0 0
25/07/2014
4.31
 1,306,810 4.46 4.46 4.31 0 0 0
24/07/2014
4.43
 2,759,150 4.29 4.46 4.26 0 0 0
23/07/2014
4.29
 1,110,360 4.19 4.31 4.19 0 0 0
22/07/2014
4.19
 1,491,600 4.24 4.26 4.15 0 0 0
21/07/2014
4.26
 1,187,920 4.34 4.38 4.26 0 0 0
18/07/2014
4.34
 1,246,240 4.38 4.41 4.31 0 0 0
17/07/2014
4.41
 1,436,410 4.38 4.41 4.34 0 0 0
16/07/2014
4.38
 1,577,830 4.53 4.55 4.38 0 0 0
15/07/2014
4.46
 2,075,150 4.38 4.53 4.38 0 0 0
14/07/2014
4.36
 2,614,370 4.24 4.41 4.24 0 0 0
11/07/2014
4.22
 706,050 4.22 4.24 4.17 0 0 0
10/07/2014
4.22
 1,574,980 4.34 4.34 4.17 0 0 0
09/07/2014
4.34
 1,399,150 4.34 4.38 4.31 0 0 0
08/07/2014
4.34
 1,377,020 4.31 4.38 4.29 0 0 0
07/07/2014
4.34
 1,396,250 4.38 4.43 4.31 0 0 0
04/07/2014
4.38
 1,345,390 4.38 4.48 4.34 0 0 0
03/07/2014
4.36
 1,464,900 4.41 4.48 4.31 0 0 0
02/07/2014
4.38
 1,688,670 4.22 4.38 4.19 0 0 0
01/07/2014
4.22
 1,109,360 4.19 4.29 4.19 0 0 0
30/06/2014
4.22
 2,200,260 4.10 4.24 4.10 0 0 0
27/06/2014
4.07
 945,630 4.12 4.15 4.07 0 0 0
26/06/2014
4.12
 1,784,320 4.10 4.24 4.10 0 0 0
25/06/2014
4.05
 3,359,900 3.81 4.05 3.79 0 0 0
24/06/2014
3.79
 348,360 3.81 3.84 3.79 0 0 0
23/06/2014
3.81
 777,360 3.76 3.88 3.74 0 0 0
20/06/2014
3.72
 3,864,260 3.76 3.79 3.67 0 0 0
19/06/2014
3.74
 732,750 3.76 3.79 3.69 0 0 0
18/06/2014
3.79
 669,960 3.86 3.86 3.79 0 0 0
17/06/2014
3.84
 800,840 3.79 3.86 3.74 0 0 0
16/06/2014
3.79
 494,220 3.86 3.86 3.74 0 0 0
13/06/2014
3.86
 697,730 3.81 3.88 3.79 0 0 0
12/06/2014
3.81
 1,988,690 3.65 3.88 3.65 0 0 0
11/06/2014
3.65
 587,360 3.55 3.67 3.53 0 0 0
10/06/2014
3.57
 326,260 3.55 3.57 3.53 0 0 0
09/06/2014
3.57
 706,220 3.55 3.62 3.45 0 0 0
06/06/2014
3.60
 82,830 3.50 3.60 3.50 0 0 0
05/06/2014
3.50
 203,260 3.55 3.57 3.50 0 0 0
04/06/2014
3.55
 217,300 3.65 3.65 3.50 0 0 0
03/06/2014
3.62
 180,940 3.65 3.69 3.62 0 0 0

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