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)
14/11/2014
5.58
 817,230 5.60 5.60 5.46 5,100 2,000 0.1
13/11/2014
5.60
 741,130 5.65 5.69 5.60 0 1,000 0.0
12/11/2014
5.65
 1,256,480 5.58 5.67 5.58 0 5,000 -0.1
11/11/2014
5.58
 1,011,480 5.65 5.67 5.58 0 0 0
10/11/2014
5.65
 1,125,370 5.62 5.72 5.62 0 12,000 -0.3
07/11/2014
5.62
 670,630 5.58 5.67 5.50 2,000 0 0.0
06/11/2014
5.58
 531,320 5.62 5.67 5.55 2,000 1,000 0.0
05/11/2014
5.62
 1,103,170 5.67 5.69 5.46 0 2,000 0.0
04/11/2014
5.67
 1,976,490 5.55 5.77 5.50 5,000 4,000 0.0
03/11/2014
5.55
 1,267,670 5.43 5.60 5.48 1,000 0 0.0
31/10/2014
5.43
 663,740 5.36 5.46 5.34 20,000 0 0.5
30/10/2014
5.36
 509,410 5.48 5.48 5.36 0 0 0
29/10/2014
5.48
 520,750 5.29 5.48 5.31 0 0 0
28/10/2014
5.29
 1,497,820 5.17 5.36 5.12 0 6,300 0.0
27/10/2014
5.17
 1,138,220 5.48 5.48 5.17 1,000 0 0.0
24/10/2014
5.48
 909,110 5.43 5.50 5.34 0 0 0
23/10/2014
5.43
 791,290 5.58 5.62 5.43 0 0 0
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 5.34 5.55 5.36 0 0 0
17/10/2014
5.34
 1,735,430 5.29 5.41 5.19 1,000 39,200 -0.8
16/10/2014
5.29
 1,554,440 5.62 5.62 5.29 3,100 0 0.1
15/10/2014
5.62
 1,378,370 5.67 5.69 5.55 880 0 0.0
14/10/2014
5.67
 734,400 5.77 5.84 5.67 1,000 7,000 -0.1
13/10/2014
5.77
 815,320 5.81 5.81 5.72 0 0 0
10/10/2014
5.81
 1,752,640 5.93 5.93 5.79 0 104,220 -2.6
09/10/2014
5.93
 2,118,270 5.88 6.05 5.91 0 391,790 -9.8
08/10/2014
5.88
 2,240,850 5.98 5.98 5.84 1,500 305,400 -7.6
07/10/2014
5.98
 1,603,070 5.96 6.05 5.96 0 173,000 -4.4
06/10/2014
5.96
 1,959,340 5.79 6.03 5.79 310 1,100 0.0
03/10/2014
5.79
 2,411,240 5.62 5.86 5.65 90 200,100 -4.8
02/10/2014
5.62
 1,179,930 5.55 5.65 5.55 0 2,000 0.0
01/10/2014
5.55
 1,283,800 5.46 5.60 5.50 0 0 0
30/09/2014
5.46
 1,140,610 5.48 5.55 5.43 0 179,000 -4.1
29/09/2014
5.48
 1,164,850 5.55 5.58 5.43 0 0 0
26/09/2014
5.55
 1,852,180 5.50 5.69 5.53 0 212,940 -5.1
25/09/2014
5.50
 1,398,090 5.24 5.50 5.22 50 0 0.0
24/09/2014
5.24
 2,048,340 5.48 5.48 5.22 100 840,800 -19.0
23/09/2014
5.48
 957,970 5.55 5.65 5.48 500 0 0.0
22/09/2014
5.55
 698,600 5.55 5.72 5.55 130 0 0.0
19/09/2014
5.55
 852,730 5.48 5.65 5.48 1,500 0 0.0
18/09/2014
5.48
 3,488,520 5.86 5.86 5.48 550 191,560 -4.6
17/09/2014
5.86
 2,313,220 6.19 6.29 5.86 1,010 2,500 0.0
16/09/2014
6.19
 2,480,380 6.15 6.19 5.93 0 100,000 -2.5
15/09/2014
6.15
 3,218,780 6.05 6.39 6.12 2,000 0 0.1
12/09/2014
6.05
 2,735,130 5.86 6.12 5.79 0 19,100 -0.5
11/09/2014
5.86
 2,283,630 5.96 6.08 5.86 3,000 22,000 -0.5
10/09/2014
5.96
 2,606,370 5.67 5.96 5.36 0 324,290 -7.7
09/09/2014
5.67
 4,852,840 6.08 6.27 5.67 13,170 808,100 -19.5
08/09/2014
6.08
 3,064,420 5.77 6.08 5.74 0 33,680 -0.8
05/09/2014
5.77
 2,019,880 5.58 5.84 5.62 5,800 5,000 0.0
04/09/2014
5.58
 1,904,240 5.62 5.65 5.46 0 218,000 -5.1
03/09/2014
5.62
 2,806,930 5.67 5.88 5.60 600,710 144,100 11.0
29/08/2014
5.67
 2,337,040 5.65 5.81 5.62 420,000 500,500 -1.9
28/08/2014
5.65
 1,727,430 5.48 5.74 5.55 5,000 1,220 0.1
27/08/2014
5.48
 4,046,480 5.12 5.48 5.19 10,000 418,200 -9.3
26/08/2014
5.12
 2,596,070 5.05 5.19 5.03 28,000 7,000 0.4
25/08/2014
5.05
 2,527,530 5.05 5.17 5.05 5,000 190,000 -4.0
22/08/2014
5.05
 1,552,700 5.10 5.19 5.05 19,000 0 0.4
21/08/2014
5.10
 3,012,550 5.05 5.22 5.10 126,000 100 2.7
20/08/2014
5.05
 2,485,030 5.00 5.22 4.96 0 2,230 0.0
19/08/2014
5.00
 3,131,720 5.05 5.07 4.96 644,620 5,500 13.4
18/08/2014
5.05
 3,254,230 4.81 5.07 4.81 615,480 3,000 12.9
15/08/2014
4.81
 3,724,050 4.62 4.88 4.60 405,000 4,500 8.0
14/08/2014
4.62
 2,729,540 4.55 4.69 4.55 626,300 96,170 10.3
13/08/2014
4.55
 3,199,220 4.34 4.60 4.36 1,330 256,560 -4.8
12/08/2014
4.34
 800,620 4.38 4.41 4.31 0 0 0
11/08/2014
4.38
 1,815,310 4.36 4.43 4.38 0 0 0
08/08/2014
4.36
 1,614,480 4.43 4.48 4.36 0 2,000 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 4.26 4.34 4.26 10,000 0 0.2
05/08/2014
4.26
 573,590 4.19 4.29 4.22 0 0 0
04/08/2014
4.19
 614,180 4.19 4.22 4.15 10,900 0 0.2
01/08/2014
4.19
 912,710 4.26 4.26 4.15 200 0 0.0
31/07/2014
4.26
 516,210 4.22 4.31 4.22 60,010 3,000 1.0
30/07/2014
4.22
 454,300 4.26 4.29 4.22 11,000 0 0.2
29/07/2014
4.26
 563,410 4.24 4.26 4.19 0 5,000 -0.1
28/07/2014
4.24
 1,494,790 4.31 4.34 4.17 900 0 0.0
25/07/2014
4.31
 1,306,810 4.43 4.46 4.31 200 0 0.0
24/07/2014
4.43
 2,759,150 4.29 4.46 4.26 562,000 0 10.4
23/07/2014
4.29
 1,110,360 4.19 4.31 4.19 137,000 0 2.4
22/07/2014
4.19
 1,491,600 4.26 4.26 4.15 6,500 0 0.1
21/07/2014
4.26
 1,187,920 4.34 4.38 4.26 2,200 0 0.0
18/07/2014
4.34
 1,246,240 4.41 4.41 4.31 5,230 5,300 0.0
17/07/2014
4.41
 1,436,410 4.38 4.41 4.34 251,380 0 4.6
16/07/2014
4.38
 1,577,830 4.46 4.55 4.38 500 1,700 0.0
15/07/2014
4.46
 2,075,150 4.36 4.53 4.38 55,000 80,000 -0.5
14/07/2014
4.36
 2,614,370 4.22 4.41 4.24 450,000 434,300 0.2
11/07/2014
4.22
 706,050 4.22 4.24 4.17 3,900 0 0.1
10/07/2014
4.22
 1,574,980 4.34 4.34 4.17 4,140 50,500 -0.8
09/07/2014
4.34
 1,399,150 4.34 4.38 4.31 53,860 0 1.0
08/07/2014
4.34
 1,377,020 4.34 4.38 4.29 50,000 540,000 -8.9
07/07/2014
4.34
 1,396,250 4.38 4.43 4.31 3,130 55,150 -1.0
04/07/2014
4.38
 1,345,390 4.36 4.48 4.34 0 3,020 -0.1
03/07/2014
4.36
 1,464,900 4.38 4.48 4.31 0 15,000 -0.3
02/07/2014
4.38
 1,688,670 4.22 4.38 4.19 230,430 88,400 2.5
01/07/2014
4.22
 1,109,360 4.22 4.29 4.19 39,400 2,000 0.7
30/06/2014
4.22
 2,200,260 4.07 4.24 4.10 300,000 0 5.3
27/06/2014
4.07
 945,630 4.12 4.15 4.07 0 0 0
26/06/2014
4.12
 1,784,320 4.05 4.24 4.10 142,000 100 2.5

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