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)
08/11/2012
2.12
 67,550 2.14 2.14 2.12 20,000 4,500 0.2
07/11/2012
2.14
 101,250 2.09 2.16 2.09 3,200 1,000 0.0
06/11/2012
2.09
 76,180 2.10 2.10 2.07 0 0 0
05/11/2012
2.10
 34,590 2.09 2.10 2.07 0 10,000 -0.1
02/11/2012
2.09
 150,610 2.14 2.14 2.07 1,400 0 0.0
01/11/2012
2.14
 89,010 2.14 2.18 2.12 0 14,000 -0.2
31/10/2012
2.14
 74,520 2.14 2.14 2.12 0 0 0
30/10/2012
2.14
 54,150 2.20 2.20 2.14 0 700 0.0
29/10/2012
2.20
 32,420 2.20 2.20 2.16 0 0 0
26/10/2012
2.20
 40,200 2.20 2.20 2.16 0 20,000 -0.2
25/10/2012
2.20
 7,590 2.20 2.22 2.18 0 0 0
24/10/2012
2.20
 38,870 2.24 2.24 2.20 22,000 0 0.2
23/10/2012
2.24
 69,200 2.22 2.24 2.22 0 0 0
22/10/2012
2.22
 164,800 2.20 2.22 2.18 29,000 32,000 0.0
19/10/2012
2.20
 89,400 2.24 2.26 2.20 30,490 30,000 0.0
18/10/2012
2.24
 89,520 2.26 2.26 2.20 0 0 0
17/10/2012
2.26
 60,540 2.26 2.26 2.22 3,400 3,400 0
16/10/2012
2.26
 74,450 2.22 2.26 2.20 0 800 0.0
15/10/2012
2.22
 36,110 2.28 2.28 2.20 0 0 0
12/10/2012
2.28
 20,160 2.28 2.32 2.26 1,000 0 0.0
11/10/2012
2.28
 121,690 2.28 2.34 2.28 4,000 1,000 0.0
10/10/2012
2.28
 350,250 2.24 2.30 2.22 219,070 0 2.5
09/10/2012
2.24
 46,900 2.24 2.26 2.20 0 0 0
08/10/2012
2.24
 230,180 2.16 2.24 2.18 148,930 500 1.7
05/10/2012
2.16
 41,710 2.14 2.18 2.16 31,140 0 0.3
04/10/2012
2.14
 39,040 2.20 2.20 2.14 0 0 0
03/10/2012
2.20
 124,250 2.14 2.22 2.14 48,330 0 0.5
02/10/2012
2.14
 282,460 2.09 2.16 2.07 237,300 9,600 2.5
01/10/2012
2.09
 65,520 2.10 2.10 2.05 0 0 0
28/09/2012
2.10
 24,880 2.12 2.12 2.10 0 0 0
27/09/2012
2.12
 23,100 2.14 2.14 2.12 0 0 0
26/09/2012
2.14
 7,770 2.12 2.16 2.12 0 0 0
25/09/2012
2.12
 31,420 2.12 2.14 2.10 0 0 0
24/09/2012
2.12
 64,930 2.16 2.16 2.12 760 0 0.0
21/09/2012
2.16
 86,770 2.14 2.18 2.12 0 0 0
20/09/2012
2.14
 62,790 2.16 2.16 2.12 0 0 0
19/09/2012
2.16
 42,820 2.14 2.16 2.10 0 0 0
18/09/2012
2.14
 194,560 2.20 2.22 2.14 0 0 0
17/09/2012
2.20
 42,840 2.24 2.24 2.20 1,200 0 0.0
14/09/2012
2.24
 171,230 2.20 2.24 2.22 70,000 0 0.8
13/09/2012
2.20
 67,800 2.18 2.22 2.14 30,000 0 0.3
12/09/2012
2.18
 166,390 2.18 2.22 2.18 39,470 0 0.4
11/09/2012
2.18
 124,870 2.18 2.22 2.16 65,630 1,000 0.7
10/09/2012
2.18
 194,830 2.24 2.24 2.16 84,250 0 0.9
07/09/2012
2.24
 113,570 2.22 2.24 2.18 87,070 0 1.0
06/09/2012
2.22
 76,340 2.22 2.22 2.20 50,000 0 0.6
05/09/2012
2.22
 150,600 2.24 2.24 2.18 0 0 0
04/09/2012
2.24
 84,680 2.24 2.26 2.22 0 0 0
31/08/2012
2.24
 33,800 2.24 2.26 2.22 1,000 0 0.0
30/08/2012
2.24
 61,990 2.28 2.28 2.24 0 0 0
29/08/2012
2.28
 107,720 2.20 2.28 2.20 0 0 0
28/08/2012
2.20
 48,750 2.16 2.20 2.10 500 0 0.0
27/08/2012
2.16
 291,000 2.26 2.26 2.16 100,000 0 1.1
24/08/2012
2.26
 320,940 2.18 2.28 2.09 0 2,500 0.0
23/08/2012
2.18
 179,830 2.28 2.28 2.18 0 2,000 0.0
22/08/2012
2.28
 397,430 2.28 2.32 2.20 252,880 0 2.9
21/08/2012
2.28
 239,060 2.40 2.40 2.28 3,700 2,000 0.0
20/08/2012
2.40
 130,960 2.36 2.40 2.36 28,490 0 0.3
17/08/2012
2.36
 71,020 2.36 2.38 2.34 2,000 0 0.0
16/08/2012
2.36
 86,700 2.36 2.40 2.34 33,000 0 0.4
15/08/2012
2.36
 91,170 2.38 2.40 2.34 0 20,000 -0.2
14/08/2012
2.38
 41,990 2.36 2.38 2.36 0 4,000 0.0
13/08/2012
2.36
 80,000 2.38 2.38 2.34 3,890 0 0.0
10/08/2012
2.38
 55,810 2.42 2.42 2.36 0 0 0
09/08/2012
2.42
 119,290 2.44 2.46 2.40 7,050 0 0.1
08/08/2012
2.44
 246,470 2.38 2.44 2.36 128,990 0 1.6
07/08/2012
2.38
 18,760 2.40 2.40 2.38 0 0 0
06/08/2012
2.40
 71,710 2.36 2.44 2.36 0 5,000 -0.1
03/08/2012
2.36
 37,990 2.36 2.38 2.32 0 0 0
02/08/2012
2.36
 35,610 2.34 2.38 2.34 0 0 0
01/08/2012
2.34
 106,450 2.34 2.38 2.32 26,000 0 0.3
31/07/2012
2.34
 77,100 2.36 2.38 2.34 0 0 0
30/07/2012
2.36
 73,070 2.38 2.40 2.36 1,000 0 0.0
27/07/2012
2.38
 262,000 2.42 2.44 2.36 0 10,500 -0.1
26/07/2012
2.42
 67,740 2.38 2.42 2.38 0 0 0
25/07/2012
2.38
 194,000 2.38 2.40 2.36 0 0 0
24/07/2012
2.38
 168,610 2.42 2.42 2.36 0 0 0
23/07/2012
2.42
 325,960 2.52 2.54 2.42 3,000 0 0.0
20/07/2012
2.52
 405,470 2.50 2.54 2.50 14,000 0 0.2
19/07/2012
2.50
 387,340 2.40 2.50 2.40 0 1,150 0.0
18/07/2012
2.40
 189,190 2.42 2.46 2.38 17,500 0 0.2
17/07/2012
2.42
 173,210 2.38 2.46 2.36 5,270 1,350 0.0
16/07/2012
2.38
 207,590 2.40 2.42 2.34 0 0 0
13/07/2012
2.40
 334,980 2.32 2.40 2.30 2,500 1,000 0.0
12/07/2012
2.32
 125,850 2.30 2.34 2.28 0 0 0
11/07/2012
2.30
 98,080 2.26 2.30 2.26 0 0 0
10/07/2012
2.26
 120,860 2.26 2.30 2.26 20,630 1,000 0.2
09/07/2012
2.26
 404,390 2.34 2.34 2.26 38,000 0 0.4
06/07/2012
2.34
 189,750 2.30 2.38 2.30 14,070 1,000 0.2
05/07/2012
2.30
 345,520 2.26 2.30 2.24 3,490 2,000 0.0
04/07/2012
2.26
 410,910 2.24 2.30 2.24 61,690 101,090 -0.5
03/07/2012
2.24
 1,652,960 2.36 2.36 2.24 61,000 707,400 -7.4
02/07/2012
2.36
 130,920 2.38 2.42 2.36 17,800 3,000 0.2
29/06/2012
2.38
 123,790 2.36 2.40 2.36 6,200 0 0.1
28/06/2012
2.36
 153,470 2.36 2.38 2.34 29,000 0 0.3
27/06/2012
2.36
 141,140 2.38 2.42 2.36 5,000 1,000 0.0
26/06/2012
2.38
 295,710 2.40 2.40 2.34 11,000 1,000 0.1
25/06/2012
2.40
 309,910 2.46 2.46 2.38 47,680 2,600 0.6
22/06/2012
2.46
 422,020 2.46 2.46 2.42 218,710 6,560 2.6
21/06/2012
2.46
 363,880 2.48 2.48 2.46 500 122,900 -1.5

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