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

24.75
-0.15
(-0.60%)
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
(2024-10-23) 		-2.75 -10% 16,964,700 -400 -0.0
24.30
27.50
24.75
2 tháng
(2024-09-23) 		-1.75 -6.60% 41,826,300 -14,300 -0.4
24.30
28.30
24.75
3 tháng
(2024-08-26) 		-3.10 -11.13% 54,755,400 -14,900 -0.4
24.30
28.30
24.75
6 tháng
(2024-05-27) 		-3.40 -12.08% 142,585,100 -41,700 -1.2
24.15
31
24.75
12 tháng
(2023-11-28) 		0.35 1.43% 223,887,200 -248,180 -6.8
23
31
24.75
24 tháng
(2022-12-05) 		12.98 110.33% 399,391,900 -668,649 -20.3
9.97
31.30
24.75
36 tháng
(2021-12-08) 		7.86 46.53% 648,330,100 -5,017,756 -259.7
7.77
38.17
24.75
60 tháng
(2019-12-19) 		21.09 577.05% 1,454,813,920 -15,230,956 -397.0
3.11
38.17
24.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/04/2011
2.27
 82,030 2.29 2.29 2.27 4,870 0 0.1
13/04/2011
2.29
 105,760 2.29 2.29 2.27 45,130 0 0.6
08/04/2011
2.29
 129,420 2.25 2.30 2.24 41,730 0 0.6
07/04/2011
2.25
 176,520 2.30 2.32 2.25 58,900 108,070 -0.7
06/04/2011
2.30
 104,550 2.29 2.32 2.29 15,000 30,000 -0.2
05/04/2011
2.29
 106,880 2.32 2.32 2.29 500 60,000 -0.8
04/04/2011
2.32
 110,710 2.34 2.34 2.30 10,000 0 0.1
01/04/2011
2.34
 143,350 2.37 2.37 2.30 50,000 0 0.7
31/03/2011
2.37
 123,060 2.38 2.40 2.34 0 0 0
30/03/2011
2.38
 165,060 2.40 2.40 2.34 28,030 0 0.4
29/03/2011
2.40
 139,770 2.40 2.40 2.34 0 0 0
28/03/2011
2.40
 115,630 2.40 2.43 2.37 0 0 0
25/03/2011
2.40
 87,140 2.42 2.42 2.38 0 2,000 -0.0
24/03/2011
2.42
 82,120 2.42 2.42 2.40 20 0 0.0
23/03/2011
2.42
 103,360 2.42 2.43 2.38 25,600 0 0.4
22/03/2011
2.42
 97,270 2.43 2.43 2.38 5,000 6,840 -0.0
21/03/2011
2.43
 220,960 2.43 2.52 2.42 0 87,790 -1.3
18/03/2011
2.43
 165,820 2.40 2.43 2.38 288,600 280,000 0.1
17/03/2011
2.40
 161,020 2.40 2.47 2.37 127,550 120,000 0.1
16/03/2011
2.40
 265,950 2.35 2.40 2.32 80,000 139,800 -0.8
15/03/2011
2.35
 161,290 2.35 2.40 2.32 0 20,720 -0.3
14/03/2011
2.35
 263,860 2.45 2.45 2.34 0 0 0
11/03/2011
2.45
 397,280 2.34 2.45 2.42 3,360 2,000 0.0
10/03/2011
2.34
 148,450 2.24 2.34 2.24 1,390 20,000 -0.3
09/03/2011
2.24
 98,190 2.25 2.25 2.19 3,000 1,500 0.0
08/03/2011
2.25
 103,230 2.25 2.29 2.24 5,000 31,000 -0.4
07/03/2011
2.25
 62,070 2.24 2.29 2.24 5,000 0 0.1
04/03/2011
2.24
 147,490 2.22 2.27 2.20 2,080 0 0.0
03/03/2011
2.22
 175,080 2.25 2.27 2.20 0 0 0
02/03/2011
2.25
 277,340 2.37 2.38 2.25 12,010 2,900 0.1
01/03/2011
2.37
 113,840 2.40 2.40 2.35 0 300 -0.0
28/02/2011
2.40
 143,680 2.45 2.48 2.38 0 0 0
25/02/2011
2.45
 89,520 2.40 2.45 2.40 0 0 0
24/02/2011
2.40
 387,000 2.47 2.47 2.37 0 28,910 -0.4
23/02/2011
2.47
 223,480 2.43 2.50 2.45 5,530 1,000 0.1
22/02/2011
2.43
 502,100 2.53 2.53 2.42 200 6,900 -0.1
21/02/2011
2.53
 235,380 2.67 2.67 2.53 300 0 0.0
18/02/2011
2.67
 185,140 2.72 2.72 2.67 3,760 14,920 -0.2
17/02/2011
2.72
 107,970 2.77 2.78 2.70 15,800 1,000 0.2
16/02/2011
2.77
 301,090 2.75 2.82 2.77 0 21,760 -0.4
15/02/2011
2.75
 118,940 2.77 2.77 2.73 2,920 0 0.0
14/02/2011
2.77
 103,300 2.78 2.82 2.77 500 0 0.0
11/02/2011
2.78
 218,840 2.82 2.82 2.77 3,310 173,000 -2.8
10/02/2011
2.82
 130,900 2.80 2.82 2.78 0 50,000 -0.8
09/02/2011
2.80
 294,530 2.85 2.88 2.80 9,130 0 0.2
08/02/2011
2.85
 170,320 2.77 2.87 2.78 22,190 0 0.4
28/01/2011
2.77
 154,060 2.75 2.80 2.75 40,970 0 0.7
27/01/2011
2.75
 146,850 2.72 2.77 2.72 62,030 0 1.0
26/01/2011
2.72
 188,770 2.70 2.77 2.70 39,720 30,000 0.2
25/01/2011
2.70
 206,670 2.73 2.73 2.70 51,190 4,000 0.8
24/01/2011
2.73
 108,040 2.80 2.80 2.73 10,800 0 0.2
21/01/2011
2.80
 236,130 2.80 2.87 2.80 41,390 0 0.7
20/01/2011
2.80
 263,310 2.78 2.82 2.77 68,540 0 1.2
19/01/2011
2.78
 178,700 2.75 2.80 2.75 89,780 0 1.5
18/01/2011
2.75
 93,060 2.77 2.80 2.73 22,400 1,000 0.4
17/01/2011
2.77
 256,150 2.80 2.87 2.77 16,270 30,200 -0.2
14/01/2011
2.80
 212,040 2.73 2.80 2.72 80,790 20,000 1.0
13/01/2011
2.73
 146,190 2.67 2.75 2.67 67,610 0 1.1
12/01/2011
2.67
 72,880 2.65 2.70 2.65 0 0 0
11/01/2011
2.65
 204,260 2.75 2.75 2.65 19,760 8,420 0.2
10/01/2011
2.75
 204,050 2.82 2.82 2.75 20,890 32,580 -0.2
07/01/2011
2.82
 168,800 2.82 2.85 2.80 55,000 9,000 0.8
06/01/2011
2.82
 145,680 2.83 2.85 2.80 42,900 0 0.7
05/01/2011
2.83
 198,930 2.87 2.87 2.82 42,100 0 0.7
04/01/2011
2.87
 310,580 2.85 2.93 2.87 111,340 33,150 1.4
31/12/2010
2.85
 270,430 2.90 2.90 2.85 3,350 50,000 -0.8
30/12/2010
2.90
 168,730 2.91 2.93 2.88 20,660 0 0.4
29/12/2010
2.91
 255,150 2.91 2.95 2.88 2,880 0 0.1
28/12/2010
2.91
 517,520 2.91 2.96 2.90 14,940 0 0.3
27/12/2010
2.91
 210,290 2.93 2.93 2.87 11,170 100 0.2
24/12/2010
2.93
 339,320 2.95 2.95 2.87 16,600 0 0.3
23/12/2010
2.95
 618,680 2.95 2.95 2.83 24,580 0 0.4
22/12/2010
2.95
 514,910 2.96 2.98 2.91 186,370 2,550 3.3
21/12/2010
2.96
 395,010 2.98 2.98 2.83 34,260 0 0.6
20/12/2010
2.98
 334,470 2.98 3.01 2.91 7,100 0 0.1
17/12/2010
2.98
 615,420 2.90 2.98 2.85 19,920 0 0.4
16/12/2010
2.90
 782,500 2.90 2.90 2.77 12,010 0 0.2
15/12/2010
2.90
 1,076,470 3.05 3.06 2.90 7,050 28,270 -0.4
14/12/2010
3.05
 768,990 3.20 3.20 3.05 35,170 271,730 -4.4
13/12/2010
3.20
 964,970 3.06 3.21 3.16 12,440 60,400 -0.9
10/12/2010
3.06
 586,970 2.93 3.06 2.91 20,700 52,000 -0.6
09/12/2010
2.93
 589,530 2.91 3.01 2.83 16,000 0 0.3
08/12/2010
2.91
 611,870 3.01 3.01 2.87 4,900 0 0.1
07/12/2010
3.01
 715,550 3.01 3.15 2.96 11,970 34,230 -0.4
06/12/2010
3.01
 656,990 2.95 3.08 2.88 1,360 6,300 -0.1
03/12/2010
2.95
 1,120,910 2.82 2.95 2.90 4,950 76,000 -1.3
02/12/2010
2.82
 595,810 2.73 2.85 2.65 120,050 0 2.0
01/12/2010
2.73
 232,060 2.82 2.87 2.70 15,930 0 0.3
30/11/2010
2.82
 688,230 2.68 2.82 2.73 87,960 54,200 0.6
29/11/2010
2.68
 170,790 2.57 2.68 2.53 41,010 0 0.7
26/11/2010
2.57
 205,180 2.58 2.62 2.55 12,000 33,000 -0.3
25/11/2010
2.58
 264,670 2.53 2.63 2.55 6,300 35,000 -0.5
24/11/2010
2.53
 84,470 2.53 2.57 2.47 29,730 0 0.5
23/11/2010
2.53
 163,120 2.50 2.53 2.47 39,930 20,000 0.3
22/11/2010
2.50
 131,550 2.50 2.50 2.43 12,990 0 0.2
19/11/2010
2.50
 106,200 2.55 2.57 2.50 10,060 0 0.2
18/11/2010
2.55
 257,430 2.43 2.55 2.43 6,550 2,000 0.1
17/11/2010
2.43
 188,040 2.42 2.50 2.43 8,200 42,930 -0.5
16/11/2010
2.42
 310,140 2.48 2.50 2.40 7,560 40,000 -0.5
15/11/2010
2.48
 203,240 2.60 2.60 2.48 2,200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |