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
(2024-08-20) 		-1.40 -5.05% 17,738,300 -600 -0.0
25.90
28.60
26.30
2 tháng
(2024-07-22) 		-1.60 -5.73% 35,275,100 -600 -0.0
24.15
28.60
26.30
3 tháng
(2024-06-21) 		-2.65 -9.15% 62,091,100 -15,122 -0.4
24.15
29.50
26.30
6 tháng
(2024-03-25) 		-2 -7.07% 124,261,700 -71,692 -2.0
23
31
26.30
12 tháng
(2023-09-25) 		0.50 1.94% 203,742,600 -296,572 -8.0
21.05
31
26.30
24 tháng
(2022-09-30) 		8.06 44.17% 400,558,400 -920,231 -36.6
7.77
31.30
26.30
36 tháng
(2021-10-05) 		10.68 68.33% 721,057,000 -4,800,548 -251.0
7.77
38.17
26.30
60 tháng
(2019-10-16) 		22.65 620.40% 1,414,215,640 -15,194,008 -396.4
3.11
38.17
26.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/11/2011
2.18
 40,500 2.20 2.20 2.16 0 0 0
21/11/2011
2.20
 8,130 2.21 2.23 2.20 1,000 0 0.0
18/11/2011
2.21
 176,120 2.23 2.23 2.20 59,000 50,000 0.1
17/11/2011
2.23
 92,600 2.27 2.27 2.23 50,000 57,410 -0.1
16/11/2011
2.27
 127,730 2.21 2.27 2.21 30,000 10,800 0.2
15/11/2011
2.21
 139,130 2.21 2.23 2.21 60,000 35,200 0.3
14/11/2011
2.21
 122,630 2.25 2.25 2.18 26,830 28,000 -0.0
11/11/2011
2.25
 131,100 2.29 2.29 2.25 2,000 35,500 -0.4
10/11/2011
2.29
 288,020 2.33 2.33 2.25 0 0 0
09/11/2011
2.33
 57,320 2.33 2.33 2.31 0 20,810 -0.3
08/11/2011
2.33
 71,540 2.31 2.33 2.29 0 0 0
07/11/2011
2.31
 142,460 2.35 2.36 2.31 23,090 0 0.3
04/11/2011
2.35
 438,770 2.25 2.36 2.29 0 0 0
03/11/2011
2.25
 197,840 2.25 2.27 2.23 0 3,990 -0.0
02/11/2011
2.25
 257,690 2.31 2.31 2.25 0 0 0
01/11/2011
2.31
 42,810 2.33 2.33 2.29 1,700 0 0.0
31/10/2011
2.33
 177,070 2.36 2.42 2.33 22,290 400 0.3
28/10/2011
2.36
 310,900 2.27 2.38 2.29 7,660 0 0.1
27/10/2011
2.27
 89,440 2.27 2.29 2.25 0 0 0
26/10/2011
2.27
 148,060 2.25 2.29 2.25 38,530 0 0.5
25/10/2011
2.25
 87,630 2.27 2.29 2.25 15,750 0 0.2
24/10/2011
2.27
 119,530 2.29 2.31 2.27 116,020 113,440 0.0
21/10/2011
2.29
 253,270 2.20 2.29 2.21 32,420 50,000 -0.2
20/10/2011
2.20
 74,020 2.20 2.23 2.18 0 30,000 -0.4
19/10/2011
2.20
 117,900 2.20 2.23 2.20 30,000 101,970 -0.8
18/10/2011
2.20
 104,620 2.21 2.21 2.18 21,000 0 0.2
17/10/2011
2.21
 86,040 2.23 2.25 2.20 4,980 0 0.1
14/10/2011
2.23
 77,190 2.25 2.27 2.23 0 20,000 -0.2
13/10/2011
2.25
 100,160 2.23 2.25 2.21 50 0 0.0
12/10/2011
2.23
 175,410 2.27 2.27 2.21 100 10,000 -0.1
11/10/2011
2.27
 46,800 2.27 2.31 2.27 0 0 0
10/10/2011
2.27
 159,470 2.31 2.31 2.25 0 0 0
07/10/2011
2.31
 109,390 2.31 2.35 2.31 0 5,770 -0.1
06/10/2011
2.31
 175,750 2.27 2.36 2.31 6,120 0 0.1
05/10/2011
2.27
 181,720 2.25 2.29 2.23 0 0 0
04/10/2011
2.25
 157,590 2.27 2.29 2.23 0 0 0
03/10/2011
2.27
 238,660 2.35 2.38 2.27 0 0 0
30/09/2011
2.35
 179,290 2.38 2.38 2.35 0 0 0
29/09/2011
2.38
 204,950 2.42 2.42 2.36 0 15,000 -0.2
28/09/2011
2.42
 370,550 2.40 2.46 2.40 0 27,230 -0.3
27/09/2011
2.40
 188,320 2.42 2.46 2.40 1,000 90,000 -1.1
26/09/2011
2.42
 83,360 2.42 2.46 2.42 19,000 0 0.2
23/09/2011
2.42
 146,160 2.48 2.48 2.42 0 600 -0.0
22/09/2011
2.48
 124,570 2.42 2.50 2.44 0 700 -0.0
21/09/2011
2.42
 272,210 2.42 2.46 2.40 19,000 1,000 0.2
20/09/2011
2.42
 236,960 2.50 2.50 2.40 0 9,780 -0.1
19/09/2011
2.50
 265,400 2.42 2.50 2.42 72,000 2,060 0.9
16/09/2011
2.42
 469,930 2.52 2.53 2.42 21,000 214,220 -2.5
15/09/2011
2.52
 414,440 2.55 2.55 2.44 6,000 50,500 -0.6
14/09/2011
2.55
 407,310 2.63 2.68 2.55 34,100 55,000 -0.3
13/09/2011
2.63
 1,060,010 2.53 2.65 2.55 39,100 2,000 0.5
12/09/2011
2.53
 333,740 2.50 2.53 2.50 300 18,970 -0.2
09/09/2011
2.50
 320,160 2.52 2.55 2.46 23,580 0 0.3
08/09/2011
2.52
 694,660 2.48 2.59 2.48 6,830 500 0.1
07/09/2011
2.48
 234,970 2.40 2.50 2.44 7,000 0 0.1
06/09/2011
2.40
 249,040 2.50 2.50 2.38 0 0 0
05/09/2011
2.50
 401,680 2.52 2.55 2.46 0 9,540 -0.1
01/09/2011
2.52
 506,410 2.44 2.53 2.44 0 0 0
31/08/2011
2.44
 220,210 2.46 2.48 2.40 10,000 1,000 0.1
30/08/2011
2.46
 552,180 2.46 2.53 2.42 200 0 0.0
29/08/2011
2.46
 383,600 2.35 2.46 2.35 19,160 0 0.2
26/08/2011
2.35
 213,160 2.40 2.46 2.35 0 0 0
25/08/2011
2.40
 117,670 2.33 2.40 2.33 0 0 0
24/08/2011
2.33
 180,930 2.36 2.42 2.33 2,000 41,400 -0.5
23/08/2011
2.36
 190,310 2.44 2.44 2.36 1,000 0 0.0
22/08/2011
2.44
 395,260 2.33 2.44 2.31 19,000 0 0.2
19/08/2011
2.33
 129,760 2.36 2.36 2.29 2,000 0 0.0
18/08/2011
2.36
 539,950 2.25 2.36 2.35 19,960 80,000 -0.8
17/08/2011
2.25
 134,560 2.20 2.25 2.16 0 0 0
16/08/2011
2.20
 101,010 2.16 2.21 2.16 20,000 0 0.2
15/08/2011
2.16
 105,800 2.20 2.21 2.16 30,000 0 0.3
12/08/2011
2.20
 15,920 2.18 2.21 2.18 5,140 0 0.1
11/08/2011
2.18
 44,990 2.16 2.18 2.08 20,000 0 0.2
10/08/2011
2.16
 101,540 2.14 2.21 2.16 4,270 26,670 -0.3
09/08/2011
2.14
 150,220 2.23 2.23 2.14 0 0 0
08/08/2011
2.23
 52,280 2.27 2.27 2.20 300 0 0.0
05/08/2011
2.27
 47,460 2.31 2.31 2.25 1,000 0 0.0
04/08/2011
2.31
 156,700 2.21 2.31 2.23 5,880 31,090 -0.3
03/08/2011
2.21
 81,220 2.21 2.25 2.20 0 0 0
02/08/2011
2.21
 91,810 2.27 2.27 2.21 0 0 0
01/08/2011
2.27
 25,740 2.33 2.33 2.27 0 0 0
29/07/2011
2.33
 109,150 2.29 2.36 2.29 21,350 0 0.3
28/07/2011
2.29
 191,240 2.20 2.29 2.25 0 15,000 -0.2
27/07/2011
2.20
 59,980 2.21 2.21 2.18 0 0 0
26/07/2011
2.21
 37,200 2.20 2.25 2.18 3,500 0 0.0
25/07/2011
2.20
 18,320 2.21 2.23 2.18 0 0 0
22/07/2011
2.21
 11,770 2.23 2.23 2.21 0 0 0
21/07/2011
2.23
 76,070 2.25 2.25 2.21 9,200 3,500 0.1
20/07/2011
2.25
 92,880 2.20 2.25 2.18 20,130 0 0.2
19/07/2011
2.20
 90,160 2.25 2.27 2.20 1,000 0 0.0
18/07/2011
2.25
 2,404 2.27 2.27 2.21 0 0 0
15/07/2011
2.27
 88,460 2.27 2.31 2.27 0 3,500 -0.0
14/07/2011
2.27
 53,420 2.27 2.31 2.25 3,500 30,000 -0.3
13/07/2011
2.27
 143,910 2.33 2.35 2.27 0 0 0
12/07/2011
2.33
 117,300 2.33 2.33 2.27 500 40,670 -0.5
11/07/2011
2.33
 123,730 2.33 2.38 2.29 0 2,000 -0.0
08/07/2011
2.33
 114,120 2.38 2.38 2.33 0 45,000 -0.6
07/07/2011
2.38
 44,650 2.38 2.40 2.35 1,500 10,000 -0.1
06/07/2011
2.38
 62,810 2.42 2.42 2.38 0 0 0
05/07/2011
2.42
 123,560 2.38 2.48 2.36 30 30,000 -0.4

Chính sách bảo mật | Điều khoản sử dụng |