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

50.50
1
(2.02%)
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
(2026-09-08) 		11.75 31.21% 18,515,800 0 0
36.90
56.90
50.50
2 tháng
(2026-08-10) 		10.15 25.86% 25,507,200 0 0
36.90
56.90
50.50
3 tháng
(2026-07-10) 		12.10 32.44% 33,562,600 0 0
34.80
56.90
50.50
6 tháng
(2026-04-13) 		3.69 8.06% 90,321,600 0 0
34.80
56.90
50.50
12 tháng
(2025-10-13) 		18.15 58.11% 323,736,700 0 0
27.59
56.90
50.50
24 tháng
(2024-10-18) 		23.36 89.73% 603,198,400 0 0
15.67
56.90
50.50
36 tháng
(2023-10-24) 		25.90 110.18% 815,688,500 0 0
15.67
56.90
50.50
60 tháng
(2021-11-03) 		33.29 206.59% 1,288,281,800 0 0
7.29
56.90
50.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/08/2025
38.75
 4,336,000 38.75 38.75 37.91 0 0 0
18/08/2025
36.22
 2,412,500 35.51 36.22 35.05 0 0 0
15/08/2025
33.87
 4,636,400 33.26 34.62 32.65 0 0 0
14/08/2025
32.75
 2,626,700 33.87 33.87 32.56 0 0 0
13/08/2025
33.40
 4,039,500 34.72 34.72 32.04 0 0 0
12/08/2025
34.39
 3,514,000 33.78 35.89 33.59 0 0 0
11/08/2025
33.59
 5,035,500 31.71 33.59 31.39 0 0 0
08/08/2025
31.43
 3,487,200 31.53 32.46 30.82 0 0 0
07/08/2025
31.57
 3,136,600 32.93 32.93 31.25 0 0 0
06/08/2025
32.04
 3,286,900 32.46 32.98 31.67 0 0 0
05/08/2025
31.71
 4,354,600 35.19 35.89 31.71 0 0 0
04/08/2025
34.06
 3,266,500 33.73 34.62 32.37 0 0 0
01/08/2025
33.78
 6,519,600 37.67 37.67 33.31 0 0 0
31/07/2025
35.33
 711,700 35.33 35.33 35.33 0 0 0
30/07/2025
33.03
 2,526,700 32.46 33.03 30.96 0 0 0
29/07/2025
30.87
 4,942,600 30.87 30.87 30.59 0 0 0
28/07/2025
28.85
 2,620,300 28.15 29.09 28.05 0 0 0
25/07/2025
27.68
 3,802,000 27.44 29.13 27.26 0 0 0
24/07/2025
27.26
 1,555,200 27.21 27.87 26.46 0 0 0
23/07/2025
27.16
 2,308,600 27.49 27.49 26.74 0 0 0
22/07/2025
26.13
 2,959,800 24.63 26.13 24.58 0 0 0
21/07/2025
24.44
 1,602,300 24.40 25.19 24.25 0 0 0
18/07/2025
24.25
 1,485,300 24.02 24.68 23.88 0 0 0
17/07/2025
23.97
 1,320,900 24.11 24.58 23.83 0 0 0
16/07/2025
23.93
 1,122,100 23.93 24.40 23.74 0 0 0
15/07/2025
23.93
 1,807,800 24.02 24.86 23.93 0 0 0
14/07/2025
23.88
 2,210,600 22.99 24.02 22.99 0 0 0
11/07/2025
22.99
 1,086,200 23.22 23.36 22.94 0 0 0
10/07/2025
23.08
 1,016,400 22.89 23.55 22.89 0 0 0
09/07/2025
22.99
 1,331,300 23.36 23.36 22.89 0 0 0
08/07/2025
23.13
 1,510,700 23.13 23.74 22.99 0 0 0
07/07/2025
23.13
 1,092,500 23.32 24.07 22.99 0 0 0
04/07/2025
23.27
 2,163,900 22.94 24.02 22.66 0 0 0
03/07/2025
22.71
 1,512,700 22.80 23.46 22.33 0 0 0
02/07/2025
22.75
 588,400 22.85 22.85 22.47 0 0 0
01/07/2025
22.47
 863,700 22.75 23.03 22.24 0 0 0
30/06/2025
22.61
 463,100 22.52 22.80 22.52 0 0 0
27/06/2025
22.47
 1,193,000 22.80 23.18 22.43 0 0 0
26/06/2025
22.52
 609,400 22.24 22.52 22.00 0 0 0
25/06/2025
22.10
 600,200 22.33 22.71 22.05 0 0 0
24/06/2025
22.05
 683,200 22.28 22.47 22.05 0 0 0
23/06/2025
22.28
 984,100 22.61 22.99 22.05 0 0 0
20/06/2025
22.57
 607,900 22.61 23.74 22.57 0 0 0
19/06/2025
23.03
 1,489,700 22.75 23.97 21.96 0 0 0
18/06/2025
22.52
 1,046,200 22.71 23.32 22.52 0 0 0
17/06/2025
22.52
 849,400 22.47 22.71 22.24 0 0 0
16/06/2025
22.33
 691,300 21.58 22.52 21.58 0 0 0
13/06/2025
21.82
 1,228,200 22.28 22.52 21.44 0 0 0
12/06/2025
22.14
 1,087,200 22.80 22.80 22.10 0 0 0
11/06/2025
22.43
 817,900 22.80 23.27 22.38 0 0 0
10/06/2025
22.61
 2,389,100 21.49 23.08 21.49 0 0 0
09/06/2025
21.58
 1,088,200 21.77 21.86 21.44 0 0 0
06/06/2025
21.72
 1,241,000 22.52 22.66 21.67 0 0 0
05/06/2025
22.61
 717,700 22.71 22.99 22.43 0 0 0
04/06/2025
22.57
 1,308,400 22.38 23.03 22.33 0 0 0
03/06/2025
22.38
 895,600 22.14 22.61 22.14 0 0 0
02/06/2025
22.14
 696,900 21.86 22.38 21.86 0 0 0
30/05/2025
21.77
 2,140,900 22.52 22.80 21.63 0 0 0
29/05/2025
22.43
 1,659,400 23.08 23.69 22.43 0 0 0
28/05/2025
23.03
 1,346,600 23.50 23.83 23.03 0 0 0
27/05/2025
23.46
 1,215,700 24.02 24.58 23.32 0 0 0
26/05/2025
23.64
 1,536,900 23.46 23.74 22.05 0 0 0
23/05/2025
23.27
 1,235,800 23.46 23.93 23.08 0 0 0
22/05/2025
22.99
 4,081,900 21.49 22.99 21.49 0 0 0
21/05/2025
21.49
 808,600 21.58 21.72 21.21 0 0 0
20/05/2025
21.53
 824,300 21.30 21.86 21.30 0 0 0
19/05/2025
21.30
 674,900 21.02 21.53 21.02 0 0 0
16/05/2025
21.58
 671,900 21.67 22.19 21.44 0 0 0
15/05/2025
21.67
 1,185,700 21.67 22.10 21.21 0 0 0
14/05/2025
21.58
 1,380,400 20.97 22.05 20.97 0 0 0
13/05/2025
20.92
 726,200 21.11 21.11 20.74 0 0 0
12/05/2025
21.02
 1,157,300 21.39 21.39 20.55 0 0 0
09/05/2025
20.55
 1,433,300 20.55 20.55 20.45 0 0 0
08/05/2025
19.23
 1,189,800 18.11 19.23 18.06 0 0 0
07/05/2025
18.02
 363,100 18.11 18.11 17.92 0 0 0
06/05/2025
18.06
 565,100 17.92 18.20 17.92 0 0 0
05/05/2025
17.83
 200,500 17.78 17.83 17.41 0 0 0
29/04/2025
17.45
 115,100 17.55 17.73 17.41 0 0 0
28/04/2025
17.55
 294,900 17.41 17.73 17.08 0 0 0
25/04/2025
17.26
 182,800 17.36 17.45 17.17 0 0 0
24/04/2025
17.36
 181,100 17.55 17.64 17.17 0 0 0
23/04/2025
17.36
 162,500 17.36 17.55 16.98 0 0 0
22/04/2025
16.89
 750,200 17.87 17.87 16.51 0 0 0
21/04/2025
17.73
 294,500 18.34 18.39 17.73 0 0 0
18/04/2025
18.34
 551,600 18.25 18.48 17.92 0 0 0
17/04/2025
17.92
 175,000 17.59 17.97 17.50 0 0 0
16/04/2025
17.59
 370,400 17.78 18.30 17.55 0 0 0
15/04/2025
18.16
 695,100 18.06 18.53 17.64 0 0 0
14/04/2025
18.16
 503,400 17.73 18.20 17.36 0 0 0
11/04/2025
17.45
 709,900 16.75 17.78 16.75 0 0 0
10/04/2025
16.75
 281,000 16.75 16.75 16.75 0 0 0
09/04/2025
15.67
 663,100 15.67 15.76 15.67 0 0 0
08/04/2025
16.84
 250,900 16.84 16.94 16.84 0 0 0
04/04/2025
18.06
 940,500 18.06 18.44 18.06 0 0 0
03/04/2025
19.38
 752,100 20.03 20.03 19.38 0 0 0
02/04/2025
20.83
 359,300 21.11 21.16 20.83 0 0 0
01/04/2025
20.97
 375,900 20.36 21.39 20.36 0 0 0
31/03/2025
20.36
 412,700 20.36 20.64 19.75 0 0 0
28/03/2025
20.41
 296,900 20.36 20.55 20.31 0 0 0
27/03/2025
20.36
 714,500 20.97 21.06 20.36 0 0 0

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