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

26.50
0.20
(0.76%)
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)
18/11/2009
4.22
 223,020 4.20 4.22 4.12 42,800 10,930 0
17/11/2009
4.20
 327,080 4.20 4.25 4.14 84,420 0 0
16/11/2009
4.20
 399,050 4.23 4.36 4.20 0 3,880 0
13/11/2009
4.23
 211,030 4.22 4.25 4.09 500 21,000 0
12/11/2009
4.22
 408,610 4.06 4.25 4.07 3,010 5,100 0
11/11/2009
4.06
 343,730 3.93 4.06 3.91 15,370 0 0
10/11/2009
3.93
 425,120 4.04 4.18 3.85 660 0 0
09/11/2009
4.04
 342,240 4.25 4.25 4.04 10,400 0 0
06/11/2009
4.25
 264,660 4.33 4.50 4.25 1,100 3,000 0
05/11/2009
4.33
 367,440 4.12 4.33 4.12 0 1,320 0
04/11/2009
4.12
 403,290 4.25 4.36 4.07 1,000 1,500 0
03/11/2009
4.25
 301,860 4.47 4.47 4.25 42,810 1,000 0
02/11/2009
4.47
 240,660 4.69 4.69 4.47 3,000 29,460 0
30/10/2009
4.69
 303,130 4.67 4.83 4.66 50 22,000 0
29/10/2009
4.67
 420,500 4.91 4.91 4.67 0 10,000 0
28/10/2009
4.91
 506,080 4.74 4.91 4.74 7,240 0 0
27/10/2009
4.74
 685,800 4.98 4.98 4.74 30,600 2,000 0
26/10/2009
4.98
 938,990 5.06 5.15 4.91 29,400 5,000 0
23/10/2009
5.06
 1,231,880 5.18 5.23 5.06 118,020 42,730 0
22/10/2009
5.18
 635,550 5.26 5.28 5.13 3,000 5,410 0
21/10/2009
5.26
 1,386,230 5.17 5.28 5.10 95,640 1,000 0
20/10/2009
5.17
 1,224,490 5.04 5.18 5.04 109,880 1,000 0
19/10/2009
5.04
 603,220 5.15 5.17 5.04 76,500 4,000 0
16/10/2009
5.15
 1,739,170 5.15 5.31 5.04 333,530 47,000 0
15/10/2009
5.15
 1,424,330 4.91 5.15 5.06 503,000 1,600 0
14/10/2009
4.91
 940,840 4.80 4.91 4.75 122,400 0 0
13/10/2009
4.80
 1,027,800 5.02 5.02 4.80 0 0 0
12/10/2009
5.02
 1,655,710 4.80 5.04 4.79 1,000 10,250 0
09/10/2009
4.80
 848,960 4.88 4.91 4.79 8,040 0 0
08/10/2009
4.88
 738,510 4.90 4.98 4.72 220 3,300 0
07/10/2009
4.90
 637,760 4.67 4.90 4.72 62,000 150 0
06/10/2009
4.67
 856,390 4.60 4.69 4.52 3,430 1,600 0
05/10/2009
4.60
 873,830 4.66 4.75 4.44 11,200 0 0
02/10/2009
4.66
 850,650 4.90 4.90 4.66 2,360 0 0
01/10/2009
4.90
 1,242,440 5.15 5.15 4.90 8,780 2,450 0
30/09/2009
5.15
 1,473,860 5.42 5.42 5.15 50 5,500 0
29/09/2009
5.42
 1,547,840 5.17 5.42 5.26 3,080 0 0
28/09/2009
5.17
 2,527,390 4.93 5.17 5.10 0 100 0
25/09/2009
4.93
 1,907,270 4.82 4.99 4.79 2,600 500 0
24/09/2009
4.82
 2,309,120 4.60 4.82 4.71 6,720 74,770 0
23/09/2009
4.60
 1,300,310 4.39 4.60 4.53 0 8,500 0
22/09/2009
4.39
 703,110 4.37 4.39 4.31 0 1,070 0
21/09/2009
4.37
 565,190 4.41 4.50 4.37 0 13,020 0
18/09/2009
4.41
 394,230 4.42 4.44 4.36 3,000 0 0
17/09/2009
4.42
 303,730 4.44 4.48 4.36 0 2,810 0
16/09/2009
4.44
 923,330 4.36 4.56 4.33 2,500 8,750 0
15/09/2009
4.36
 492,260 4.42 4.44 4.29 6,100 6,150 0
14/09/2009
4.42
 473,750 4.44 4.50 4.41 0 11,240 0
11/09/2009
4.44
 694,380 4.47 4.50 4.44 100 1,500 0
10/09/2009
4.47
 389,060 4.53 4.53 4.39 6,600 1,050 0
09/09/2009
4.53
 609,470 4.52 4.67 4.53 0 50 0
08/09/2009
4.52
 654,890 4.31 4.52 4.36 12,740 20,000 0
07/09/2009
4.31
 792,280 4.44 4.44 4.23 1,000 99,360 0
04/09/2009
4.44
 884,910 4.58 4.67 4.41 1,400 0 0
03/09/2009
4.58
 583,830 4.72 4.72 4.56 0 3,940 0
02/09/2009
4.72
 0 4.72 4.72 4.72 0 0 0
01/09/2009
4.72
 680,930 4.91 4.91 4.71 7,640 300 0
31/08/2009
4.91
 973,140 4.88 4.99 4.83 450 135,890 0
28/08/2009
4.88
 889,130 4.88 4.90 4.75 700 98,330 0
27/08/2009
4.88
 1,265,560 4.75 4.91 4.75 19,000 300,000 0
26/08/2009
4.75
 1,402,640 4.53 4.75 4.50 0 11,990 0
25/08/2009
4.53
 924,880 4.58 4.67 4.45 0 31,330 0
24/08/2009
4.58
 1,132,200 4.75 4.75 4.55 69,100 13,880 0
21/08/2009
4.75
 1,526,630 4.79 5.02 4.55 5,100 200 0
20/08/2009
4.79
 2,817,140 4.56 4.79 4.69 18,300 2,100 0
19/08/2009
4.56
 292,130 4.36 4.56 4.56 0 0 0
18/08/2009
4.36
 1,499,370 4.15 4.36 4.17 6,900 7,910 0
17/08/2009
4.15
 805,550 4.09 4.20 4.06 156,000 12,100 0
14/08/2009
4.09
 870,590 4.23 4.25 4.07 66,010 5,000 0
13/08/2009
4.23
 1,275,590 4.04 4.23 4.20 0 3,400 0
12/08/2009
4.04
 1,240,780 3.85 4.04 3.93 19,000 0 0
11/08/2009
3.85
 362,810 3.85 3.87 3.80 35,500 1,500 0
10/08/2009
3.85
 689,940 3.72 3.90 3.74 0 2,900 0
07/08/2009
3.72
 355,000 3.69 3.79 3.68 1,660 0 0
06/08/2009
3.69
 539,960 3.72 3.79 3.69 10,890 100 0
05/08/2009
3.72
 409,180 3.79 3.79 3.69 0 0 0
04/08/2009
3.79
 465,900 3.68 3.79 3.69 148,000 14,730 0
03/08/2009
3.68
 702,280 3.63 3.79 3.58 82,000 500 0
31/07/2009
3.63
 635,450 3.47 3.63 3.49 301,410 500 0
30/07/2009
3.47
 490,900 3.47 3.47 3.31 184,000 75,000 0
29/07/2009
3.47
 428,430 3.49 3.63 3.42 65,530 7,400 0
28/07/2009
3.49
 1,155,960 3.42 3.58 3.36 126,160 0 0
27/07/2009
3.42
 666,660 3.26 3.42 3.33 38,670 0 0
24/07/2009
3.26
 181,110 3.12 3.26 3.26 14,890 0 0
23/07/2009
3.12
 212,240 2.98 3.12 2.98 114,750 100 0
22/07/2009
2.98
 124,060 2.96 3.04 2.98 47,260 0 0
21/07/2009
2.96
 142,870 2.93 3.06 2.93 38,500 0 0
20/07/2009
2.93
 191,310 3.04 3.04 2.90 26,830 480 0
17/07/2009
3.04
 102,520 3.11 3.11 3.01 0 0 0
16/07/2009
3.11
 180,080 3.01 3.15 3.01 480 0 0
15/07/2009
3.01
 188,090 2.93 3.04 2.95 100 0 0
14/07/2009
2.93
 293,850 3.01 3.04 2.87 5,000 8,090 0
13/07/2009
3.01
 177,420 3.15 3.15 3.01 0 0 0
10/07/2009
3.15
 238,680 3.28 3.28 3.12 0 2,770 0
09/07/2009
3.28
 357,300 3.28 3.39 3.23 0 0 0
08/07/2009
3.28
 654,980 3.14 3.28 3.23 0 14,220 0
07/07/2009
3.14
 24,850 2.99 3.14 3.14 0 0 0
06/07/2009
2.99
 39,390 2.85 2.99 2.99 0 0 0
03/07/2009
2.85
 223,060 2.87 2.87 2.73 2,800 10,000 0
02/07/2009
2.87
 320,360 2.87 2.92 2.73 5,000 0 0

Chính sách bảo mật | Điều khoản sử dụng |