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)
22/01/2010
3.20
 301,200 3.17 3.28 3.09 3,000 500 0.1
21/01/2010
3.17
 446,870 3.33 3.38 3.17 14,060 0 0.3
20/01/2010
3.33
 320,370 3.47 3.52 3.31 740 0 0.0
19/01/2010
3.47
 397,160 3.47 3.53 3.41 16,500 0 0.4
18/01/2010
3.47
 613,600 3.64 3.64 3.47 21,220 11,300 0.2
15/01/2010
3.64
 455,950 3.80 3.80 3.63 10,820 0 0.3
14/01/2010
3.80
 260,200 3.85 3.91 3.80 10 0 0.0
13/01/2010
3.85
 390,420 3.72 3.85 3.57 17,980 0 0.4
12/01/2010
3.72
 633,460 3.85 3.96 3.72 23,280 16,000 0.2
11/01/2010
3.85
 1,152,550 3.68 3.85 3.76 12,840 17,650 -0.1
08/01/2010
3.68
 609,540 3.87 4.01 3.68 12,000 2,840 0.2
07/01/2010
3.87
 714,740 3.87 3.93 3.80 14,820 0 0.4
06/01/2010
3.87
 443,740 3.93 3.98 3.83 20,700 0 0.5
05/01/2010
3.93
 669,170 3.82 4.01 3.83 18,000 0 0.5
04/01/2010
3.82
 500,820 3.64 3.82 3.74 0 4,000 -0.1
31/12/2009
3.64
 653,010 3.68 3.77 3.64 16,000 2,900 0
30/12/2009
3.68
 554,540 3.61 3.76 3.61 0 0 0
29/12/2009
3.61
 401,430 3.64 3.72 3.60 200 0 0
28/12/2009
3.64
 878,220 3.66 3.82 3.61 8,780 0 0
25/12/2009
3.66
 132,820 3.49 3.66 3.66 23,220 0 0
24/12/2009
3.49
 572,590 3.33 3.49 3.25 5,930 890 0
23/12/2009
3.33
 299,100 3.30 3.41 3.25 0 7,360 0
22/12/2009
3.30
 705,740 3.17 3.33 3.19 20,010 0 0
21/12/2009
3.17
 242,660 3.03 3.17 3.14 100 2,300 0
18/12/2009
3.03
 872,310 2.88 3.03 2.93 134,100 589,480 0
17/12/2009
2.88
 374,890 2.99 3.01 2.85 0 216,000 0
16/12/2009
2.99
 372,950 3.14 3.14 2.99 0 190,000 0
15/12/2009
3.14
 222,570 3.22 3.22 3.09 0 114,600 0
14/12/2009
3.22
 636,250 3.14 3.23 3.01 200 342,000 0
11/12/2009
3.14
 280,990 3.30 3.30 3.14 12,500 5,150 0
10/12/2009
3.30
 297,070 3.45 3.53 3.30 0 0 0
09/12/2009
3.45
 358,670 3.63 3.63 3.45 670 142,560 0
08/12/2009
3.63
 161,840 3.69 3.69 3.57 0 19,000 0
07/12/2009
3.69
 166,520 3.69 3.72 3.63 2,000 44,000 0
04/12/2009
3.69
 142,860 3.71 3.74 3.64 100 7,580 0
03/12/2009
3.71
 281,960 3.77 3.80 3.60 200 0 0
02/12/2009
3.77
 252,830 3.96 3.96 3.77 200 6,180 0
01/12/2009
3.96
 292,220 3.88 4.06 3.95 41,000 0 0
30/11/2009
3.88
 245,350 3.72 3.88 3.72 50,470 0 0
27/11/2009
3.72
 525,530 3.74 3.91 3.57 6,090 0 0
26/11/2009
3.74
 192,820 3.93 3.93 3.74 26,890 200 0
25/11/2009
3.93
 415,940 4.14 4.14 3.93 7,960 66,920 0
24/11/2009
4.14
 389,740 4.22 4.28 4.10 3,110 500 0
23/11/2009
4.22
 419,670 4.44 4.44 4.22 20 30,100 0
20/11/2009
4.44
 1,073,530 4.31 4.52 4.14 0 2,010 0
19/11/2009
4.31
 333,180 4.22 4.34 4.14 0 1,000 0
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

Chính sách bảo mật | Điều khoản sử dụng |