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)
20/01/2012
2.08
 349,620 2.08 2.10 2.03 5,000 7,970 0.0
19/01/2012
2.08
 206,190 2.01 2.08 2.01 29,450 0 0.3
18/01/2012
2.01
 115,790 2.01 2.04 1.97 0 0 0
17/01/2012
2.01
 138,640 2.03 2.03 2.01 0 0 0
16/01/2012
2.03
 238,510 2.01 2.06 2.01 0 2,260 0.0
13/01/2012
2.01
 103,720 2.01 2.03 2.01 5,000 0 0.1
12/01/2012
2.01
 145,140 2.01 2.06 1.99 0 0 0
11/01/2012
2.01
 86,720 2.06 2.06 2.01 21,070 0 0.2
10/01/2012
2.06
 276,950 1.97 2.06 1.95 38,000 2,310 0.4
09/01/2012
1.97
 173,230 1.97 1.99 1.97 0 0 0
06/01/2012
1.97
 29,010 1.99 1.99 1.95 0 0 0
05/01/2012
1.99
 56,230 2.03 2.03 1.99 5,000 0 0.1
04/01/2012
2.03
 79,470 2.06 2.08 2.03 47,940 0 0.6
03/01/2012
2.06
 132,040 2.11 2.11 2.04 0 0 0
30/12/2011
2.11
 412,240 2.04 2.11 2.04 0 8,930 -0.1
29/12/2011
2.04
 243,680 1.99 2.04 1.90 0 150 0.0
28/12/2011
1.99
 170,820 1.90 1.99 1.83 2,440 0 0.0
27/12/2011
1.90
 91,300 1.83 1.90 1.80 0 0 0
26/12/2011
1.83
 50,990 1.81 1.85 1.80 0 0 0
23/12/2011
1.81
 211,280 1.88 1.88 1.80 500 33,010 -0.3
22/12/2011
1.88
 252,930 1.97 1.97 1.88 0 137,600 -1.5
21/12/2011
1.97
 45,800 1.95 1.99 1.95 0 0 0
20/12/2011
1.95
 96,250 2.01 2.01 1.95 0 1,300 0.0
19/12/2011
2.01
 83,990 2.04 2.08 2.01 5,000 15,240 -0.1
16/12/2011
2.04
 98,690 1.95 2.04 1.97 57,170 0 0.7
15/12/2011
1.95
 134,490 1.99 1.99 1.90 0 0 0
14/12/2011
1.99
 164,870 2.04 2.04 1.97 0 15,650 -0.2
13/12/2011
2.04
 156,190 2.08 2.08 2.04 0 0 0
12/12/2011
2.08
 104,710 2.17 2.17 2.08 0 0 0
09/12/2011
2.17
 154,290 2.20 2.20 2.13 0 940 0.0
08/12/2011
2.20
 71,640 2.20 2.20 2.15 0 23,340 -0.3
07/12/2011
2.20
 100,510 2.18 2.20 2.13 100 5,850 -0.1
06/12/2011
2.18
 177,120 2.17 2.22 2.15 49,870 0 0.6
05/12/2011
2.17
 306,550 2.08 2.17 2.10 103,560 7,690 1.2
02/12/2011
2.08
 57,740 2.08 2.08 2.06 5,000 0 0.1
01/12/2011
2.08
 26,990 2.10 2.10 2.06 0 0 0
30/11/2011
2.10
 117,940 2.08 2.10 2.04 0 26,470 -0.3
29/11/2011
2.08
 42,490 2.08 2.08 2.06 0 0 0
28/11/2011
2.08
 67,100 2.04 2.10 2.04 0 35,190 -0.4
25/11/2011
2.04
 91,550 2.04 2.06 2.04 20,000 40,640 -0.2
24/11/2011
2.04
 124,800 2.06 2.08 2.04 80,000 0 0.9
23/11/2011
2.06
 51,620 2.04 2.11 2.04 0 14,000 -0.2
22/11/2011
2.04
 40,500 2.06 2.06 2.03 0 0 0
21/11/2011
2.06
 8,130 2.08 2.10 2.06 1,000 0 0.0
18/11/2011
2.08
 176,120 2.10 2.10 2.06 59,000 50,000 0.1
17/11/2011
2.10
 92,600 2.13 2.13 2.10 50,000 57,410 -0.1
16/11/2011
2.13
 127,730 2.08 2.13 2.08 30,000 10,800 0.2
15/11/2011
2.08
 139,130 2.08 2.10 2.08 60,000 35,200 0.3
14/11/2011
2.08
 122,630 2.11 2.11 2.04 26,830 28,000 0.0
11/11/2011
2.11
 131,100 2.15 2.15 2.11 2,000 35,500 -0.4
10/11/2011
2.15
 288,020 2.18 2.18 2.11 0 0 0
09/11/2011
2.18
 57,320 2.18 2.18 2.17 0 20,810 -0.3
08/11/2011
2.18
 71,540 2.17 2.18 2.15 0 0 0
07/11/2011
2.17
 142,460 2.20 2.22 2.17 23,090 0 0.3
04/11/2011
2.20
 438,770 2.11 2.22 2.15 0 0 0
03/11/2011
2.11
 197,840 2.11 2.13 2.10 0 3,990 0.0
02/11/2011
2.11
 257,690 2.17 2.17 2.11 0 0 0
01/11/2011
2.17
 42,810 2.18 2.18 2.15 1,700 0 0.0
31/10/2011
2.18
 177,070 2.22 2.27 2.18 22,290 400 0.3
28/10/2011
2.22
 310,900 2.13 2.24 2.15 7,660 0 0.1
27/10/2011
2.13
 89,440 2.13 2.15 2.11 0 0 0
26/10/2011
2.13
 148,060 2.11 2.15 2.11 38,530 0 0.5
25/10/2011
2.11
 87,630 2.13 2.15 2.11 15,750 0 0.2
24/10/2011
2.13
 119,530 2.15 2.17 2.13 116,020 113,440 0.0
21/10/2011
2.15
 253,270 2.06 2.15 2.08 32,420 50,000 -0.2
20/10/2011
2.06
 74,020 2.06 2.10 2.04 0 30,000 -0.4
19/10/2011
2.06
 117,900 2.06 2.10 2.06 30,000 101,970 -0.8
18/10/2011
2.06
 104,620 2.08 2.08 2.04 21,000 0 0.2
17/10/2011
2.08
 86,040 2.10 2.11 2.06 4,980 0 0.1
14/10/2011
2.10
 77,190 2.11 2.13 2.10 0 20,000 -0.2
13/10/2011
2.11
 100,160 2.10 2.11 2.08 50 0 0.0
12/10/2011
2.10
 175,410 2.13 2.13 2.08 100 10,000 -0.1
11/10/2011
2.13
 46,800 2.13 2.17 2.13 0 0 0
10/10/2011
2.13
 159,470 2.17 2.17 2.11 0 0 0
07/10/2011
2.17
 109,390 2.17 2.20 2.17 0 5,770 -0.1
06/10/2011
2.17
 175,750 2.13 2.22 2.17 6,120 0 0.1
05/10/2011
2.13
 181,720 2.11 2.15 2.10 0 0 0
04/10/2011
2.11
 157,590 2.13 2.15 2.10 0 0 0
03/10/2011
2.13
 238,660 2.20 2.24 2.13 0 0 0
30/09/2011
2.20
 179,290 2.24 2.24 2.20 0 0 0
29/09/2011
2.24
 204,950 2.27 2.27 2.22 0 15,000 -0.2
28/09/2011
2.27
 370,550 2.25 2.31 2.25 0 27,230 -0.3
27/09/2011
2.25
 188,320 2.27 2.31 2.25 1,000 90,000 -1.1
26/09/2011
2.27
 83,360 2.27 2.31 2.27 19,000 0 0.2
23/09/2011
2.27
 146,160 2.32 2.32 2.27 0 600 0.0
22/09/2011
2.32
 124,570 2.27 2.34 2.29 0 700 0.0
21/09/2011
2.27
 272,210 2.27 2.31 2.25 19,000 1,000 0.2
20/09/2011
2.27
 236,960 2.34 2.34 2.25 0 9,780 -0.1
19/09/2011
2.34
 265,400 2.27 2.34 2.27 72,000 2,060 0.9
16/09/2011
2.27
 469,930 2.36 2.38 2.27 21,000 214,220 -2.5
15/09/2011
2.36
 414,440 2.40 2.40 2.29 6,000 50,500 -0.6
14/09/2011
2.40
 407,310 2.47 2.52 2.40 34,100 55,000 -0.3
13/09/2011
2.47
 1,060,010 2.38 2.48 2.40 39,100 2,000 0.5
12/09/2011
2.38
 333,740 2.34 2.38 2.34 300 18,970 -0.2
09/09/2011
2.34
 320,160 2.36 2.40 2.31 23,580 0 0.3
08/09/2011
2.36
 694,660 2.32 2.43 2.32 6,830 500 0.1
07/09/2011
2.32
 234,970 2.25 2.34 2.29 7,000 0 0.1
06/09/2011
2.25
 249,040 2.34 2.34 2.24 0 0 0
05/09/2011
2.34
 401,680 2.36 2.40 2.31 0 9,540 -0.1
01/09/2011
2.36
 506,410 2.29 2.38 2.29 0 0 0

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