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)
12/11/2010
2.60
 554,280 2.70 2.70 2.57 29,540 60,000 -0.5
11/11/2010
2.70
 170,500 2.75 2.78 2.70 10 0 0.0
10/11/2010
2.75
 226,200 2.75 2.78 2.72 18,670 41,510 -0.4
09/11/2010
2.75
 232,260 2.82 2.82 2.75 17,400 40,000 -0.4
08/11/2010
2.82
 162,390 2.90 2.90 2.82 11,300 5,980 0.1
05/11/2010
2.90
 381,500 2.78 2.90 2.82 111,940 53,000 1.0
04/11/2010
2.78
 282,790 2.78 2.80 2.77 6,140 35,000 -0.5
03/11/2010
2.78
 215,050 2.82 2.82 2.77 53,940 0 0.9
02/11/2010
2.82
 436,670 2.85 2.85 2.78 0 0 0
01/11/2010
2.85
 198,420 2.88 2.90 2.85 14,750 0 0.3
29/10/2010
2.88
 294,460 2.82 2.90 2.83 0 0 0
28/10/2010
2.82
 162,460 2.82 2.85 2.78 0 0 0
27/10/2010
2.82
 63,670 2.88 2.90 2.82 9,720 0 0.2
26/10/2010
2.88
 200,510 2.80 2.93 2.83 5,000 29,000 -0.4
25/10/2010
2.80
 201,140 2.77 2.82 2.73 33,150 1,000 0.5
22/10/2010
2.77
 86,130 2.77 2.83 2.75 17,260 0 0.3
21/10/2010
2.77
 154,770 2.77 2.82 2.75 12,950 0 0.2
20/10/2010
2.77
 310,750 2.90 2.90 2.77 1,200 0 0.0
19/10/2010
2.90
 261,850 2.91 2.93 2.85 15,380 0 0.3
18/10/2010
2.91
 96,960 2.93 2.96 2.91 9,490 0 0.2
15/10/2010
2.93
 142,100 2.90 2.93 2.87 28,110 0 0.5
14/10/2010
2.90
 291,790 2.88 2.93 2.88 14,010 60,000 -0.8
13/10/2010
2.88
 390,870 2.90 2.93 2.85 43,500 271,190 -4.0
12/10/2010
2.90
 281,270 2.96 2.96 2.88 1,500 139,460 -2.4
11/10/2010
2.96
 257,170 2.98 2.98 2.95 56,000 137,510 -1.5
08/10/2010
2.98
 302,420 3.01 3.03 2.98 47,840 180,140 -2.4
07/10/2010
3.01
 186,540 3.11 3.13 3.01 26,770 30,000 -0.1
06/10/2010
3.11
 197,260 3.08 3.13 3.03 50,510 30,000 0.4
05/10/2010
3.08
 189,820 2.95 3.08 2.90 38,040 0 0.7
04/10/2010
2.95
 396,560 3.03 3.03 2.91 83,350 0 1.5
01/10/2010
3.03
 111,990 3.03 3.08 3.01 36,300 0 0.7
30/09/2010
3.03
 247,880 3.06 3.08 3.01 33,380 0 0.6
29/09/2010
3.06
 208,600 3.11 3.13 3.05 15,040 0 0.3
28/09/2010
3.11
 233,950 3.08 3.16 3.10 12,470 0 0.2
27/09/2010
3.08
 120,660 3.15 3.18 3.08 500 0 0.0
24/09/2010
3.15
 246,010 3.15 3.18 3.11 1,300 6,870 -0.1
23/09/2010
3.15
 216,420 3.23 3.23 3.10 16,040 0 0.3
22/09/2010
3.23
 218,110 3.25 3.31 3.21 9,030 0 0.2
21/09/2010
3.25
 354,530 3.31 3.31 3.23 0 59,110 -1.2
20/09/2010
3.31
 636,820 3.20 3.35 3.23 9,170 100 0.2
17/09/2010
3.20
 429,200 3.05 3.20 3.06 4,550 48,000 -0.8
16/09/2010
3.05
 125,040 3.08 3.08 3.01 4,480 14,300 -0.2
15/09/2010
3.08
 242,890 3.08 3.08 3.00 14,640 2,000 0.2
14/09/2010
3.08
 164,450 3.01 3.08 3.01 0 0 0
13/09/2010
3.01
 362,250 3.11 3.15 2.96 24,880 0 0.5
10/09/2010
3.11
 330,680 3.26 3.28 3.11 3,470 3,640 -0.0
09/09/2010
3.26
 387,350 3.20 3.28 3.20 15,650 50,680 -0.7
08/09/2010
3.20
 270,600 3.28 3.28 3.15 38,310 0 0.7
07/09/2010
3.28
 235,130 3.33 3.36 3.23 10,300 2,820 0.1
06/09/2010
3.33
 547,950 3.18 3.33 3.26 14,670 6,000 0.2
01/09/2010
3.18
 375,530 3.18 3.21 3.10 13,950 7,000 0.1
31/08/2010
3.18
 441,460 3.03 3.18 3.03 23,000 20,450 0.0
30/08/2010
3.03
 167,990 2.90 3.03 3.03 0 37,370 -0.7
27/08/2010
2.90
 177,310 2.95 2.98 2.85 1,300 1,100 0.0
26/08/2010
2.95
 251,360 2.90 2.98 2.83 10,870 0 0.2
25/08/2010
2.90
 557,670 3.05 3.05 2.90 50,760 1,000 0.9
24/08/2010
3.05
 488,170 3.20 3.20 3.05 3,000 20,000 -0.3
23/08/2010
3.20
 146,140 3.31 3.31 3.20 16,000 13,960 0.0
20/08/2010
3.31
 266,720 3.30 3.31 3.18 53,420 0 1.1
19/08/2010
3.30
 306,310 3.31 3.33 3.25 3,240 0 0.1
18/08/2010
3.31
 276,420 3.46 3.46 3.31 3,300 0 0.1
17/08/2010
3.46
 194,170 3.48 3.48 3.33 13,110 1,000 0.3
16/08/2010
3.48
 450,640 3.31 3.48 3.38 500 12,180 -0.2
13/08/2010
3.31
 371,760 3.25 3.31 3.15 110,000 0 2.2
12/08/2010
3.25
 403,730 3.41 3.41 3.25 5,500 8,450 -0.1
11/08/2010
3.41
 301,240 3.38 3.44 3.35 2,000 6,000 -0.1
10/08/2010
3.38
 623,340 3.49 3.49 3.33 7,010 790 0.1
09/08/2010
3.49
 514,270 3.64 3.64 3.46 3,090 0 0.1
06/08/2010
3.64
 250,920 3.69 3.73 3.64 6,100 0 0.1
05/08/2010
3.69
 239,740 3.73 3.76 3.69 9,540 0 0.2
04/08/2010
3.73
 431,430 3.81 3.81 3.69 400 82,250 -1.8
03/08/2010
3.81
 271,460 3.81 3.86 3.79 4,000 0 0.1
02/08/2010
3.81
 310,050 3.84 3.93 3.79 10,000 0 0.2
30/07/2010
3.84
 230,840 3.83 3.93 3.83 14,000 0 0.3
29/07/2010
3.83
 346,570 3.81 3.89 3.79 5,000 0 0.1
28/07/2010
3.81
 413,860 3.94 3.96 3.76 800 500 0.0
27/07/2010
3.94
 296,160 3.97 4.01 3.93 10,000 84,280 -1.8
26/07/2010
3.97
 622,030 3.93 4.01 3.94 0 0 0
23/07/2010
3.93
 516,720 3.96 4.02 3.93 0 0 0
22/07/2010
3.96
 562,620 4.01 4.01 3.94 1,500 3,830 -0.1
21/07/2010
4.01
 411,180 4.07 4.11 4.01 1,020 0 0.0
20/07/2010
4.07
 576,680 4.12 4.14 4.07 70 8,100 -0.2
19/07/2010
4.12
 593,260 4.09 4.16 4.07 12,140 0 0.3
16/07/2010
4.09
 310,030 4.11 4.14 4.09 12,190 0 0.3
15/07/2010
4.11
 316,870 4.14 4.19 4.11 10,000 0 0.2
14/07/2010
4.14
 508,370 4.22 4.31 4.14 40,000 0 1.0
13/07/2010
4.22
 1,308,270 4.02 4.22 4.06 11,470 2,000 0.2
12/07/2010
4.02
 218,380 3.96 4.04 3.94 0 7,000 -0.2
09/07/2010
3.96
 379,550 3.93 3.97 3.93 500 18,460 -0.4
08/07/2010
3.93
 520,940 3.93 4.04 3.89 0 8,040 -0.2
07/07/2010
3.93
 337,220 3.93 4.02 3.91 0 3,260 -0.1
06/07/2010
3.93
 710,020 4.04 4.04 3.93 1,000 0 0.0
05/07/2010
4.04
 216,800 4.06 4.14 4.04 32,140 15,000 0.4
02/07/2010
4.06
 488,970 4.09 4.12 4.02 0 4,410 -0.1
01/07/2010
4.09
 262,700 4.24 4.24 4.09 0 0 0
30/06/2010
4.24
 709,670 4.26 4.26 4.07 12,500 0 0.3
29/06/2010
4.26
 479,610 4.22 4.31 4.19 100 0 0.0
28/06/2010
4.22
 682,870 4.19 4.22 4.06 2,000 150,600 -3.7
25/06/2010
4.19
 901,030 4.41 4.41 4.19 7,360 14,550 -0.2
24/06/2010
4.41
 2,518,160 4.22 4.42 4.22 10,000 8,090 0.1

Chính sách bảo mật | Điều khoản sử dụng |