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)
07/04/2011
2.11
 176,520 2.16 2.18 2.11 58,900 108,070 -0.7
06/04/2011
2.16
 104,550 2.14 2.18 2.14 15,000 30,000 -0.2
05/04/2011
2.14
 106,880 2.18 2.18 2.14 500 60,000 -0.8
04/04/2011
2.18
 110,710 2.19 2.19 2.16 10,000 0 0.1
01/04/2011
2.19
 143,350 2.22 2.22 2.16 50,000 0 0.7
31/03/2011
2.22
 123,060 2.24 2.25 2.19 0 0 0
30/03/2011
2.24
 165,060 2.25 2.25 2.19 28,030 0 0.4
29/03/2011
2.25
 139,770 2.25 2.25 2.19 0 0 0
28/03/2011
2.25
 115,630 2.25 2.28 2.22 0 0 0
25/03/2011
2.25
 87,140 2.27 2.27 2.24 0 2,000 -0.0
24/03/2011
2.27
 82,120 2.27 2.27 2.25 20 0 0.0
23/03/2011
2.27
 103,360 2.27 2.28 2.24 25,600 0 0.4
22/03/2011
2.27
 97,270 2.28 2.28 2.24 5,000 6,840 -0.0
21/03/2011
2.28
 220,960 2.28 2.36 2.27 0 87,790 -1.3
18/03/2011
2.28
 165,820 2.25 2.28 2.24 288,600 280,000 0.1
17/03/2011
2.25
 161,020 2.25 2.32 2.22 127,550 120,000 0.1
16/03/2011
2.25
 265,950 2.21 2.25 2.18 80,000 139,800 -0.8
15/03/2011
2.21
 161,290 2.21 2.25 2.18 0 20,720 -0.3
14/03/2011
2.21
 263,860 2.30 2.30 2.19 0 0 0
11/03/2011
2.30
 397,280 2.19 2.30 2.27 3,360 2,000 0.0
10/03/2011
2.19
 148,450 2.10 2.19 2.10 1,390 20,000 -0.3
09/03/2011
2.10
 98,190 2.11 2.11 2.05 3,000 1,500 0.0
08/03/2011
2.11
 103,230 2.11 2.14 2.10 5,000 31,000 -0.4
07/03/2011
2.11
 62,070 2.10 2.14 2.10 5,000 0 0.1
04/03/2011
2.10
 147,490 2.08 2.13 2.07 2,080 0 0.0
03/03/2011
2.08
 175,080 2.11 2.13 2.07 0 0 0
02/03/2011
2.11
 277,340 2.22 2.24 2.11 12,010 2,900 0.1
01/03/2011
2.22
 113,840 2.25 2.25 2.21 0 300 -0.0
28/02/2011
2.25
 143,680 2.30 2.33 2.24 0 0 0
25/02/2011
2.30
 89,520 2.25 2.30 2.25 0 0 0
24/02/2011
2.25
 387,000 2.32 2.32 2.22 0 28,910 -0.4
23/02/2011
2.32
 223,480 2.28 2.35 2.30 5,530 1,000 0.1
22/02/2011
2.28
 502,100 2.38 2.38 2.27 200 6,900 -0.1
21/02/2011
2.38
 235,380 2.50 2.50 2.38 300 0 0.0
18/02/2011
2.50
 185,140 2.55 2.55 2.50 3,760 14,920 -0.2
17/02/2011
2.55
 107,970 2.60 2.61 2.53 15,800 1,000 0.2
16/02/2011
2.60
 301,090 2.58 2.64 2.60 0 21,760 -0.4
15/02/2011
2.58
 118,940 2.60 2.60 2.56 2,920 0 0.0
14/02/2011
2.60
 103,300 2.61 2.64 2.60 500 0 0.0
11/02/2011
2.61
 218,840 2.64 2.64 2.60 3,310 173,000 -2.8
10/02/2011
2.64
 130,900 2.63 2.64 2.61 0 50,000 -0.8
09/02/2011
2.63
 294,530 2.67 2.70 2.63 9,130 0 0.2
08/02/2011
2.67
 170,320 2.60 2.69 2.61 22,190 0 0.4
28/01/2011
2.60
 154,060 2.58 2.63 2.58 40,970 0 0.7
27/01/2011
2.58
 146,850 2.55 2.60 2.55 62,030 0 1.0
26/01/2011
2.55
 188,770 2.53 2.60 2.53 39,720 30,000 0.2
25/01/2011
2.53
 206,670 2.56 2.56 2.53 51,190 4,000 0.8
24/01/2011
2.56
 108,040 2.63 2.63 2.56 10,800 0 0.2
21/01/2011
2.63
 236,130 2.63 2.69 2.63 41,390 0 0.7
20/01/2011
2.63
 263,310 2.61 2.64 2.60 68,540 0 1.2
19/01/2011
2.61
 178,700 2.58 2.63 2.58 89,780 0 1.5
18/01/2011
2.58
 93,060 2.60 2.63 2.56 22,400 1,000 0.4
17/01/2011
2.60
 256,150 2.63 2.69 2.60 16,270 30,200 -0.2
14/01/2011
2.63
 212,040 2.56 2.63 2.55 80,790 20,000 1.0
13/01/2011
2.56
 146,190 2.50 2.58 2.50 67,610 0 1.1
12/01/2011
2.50
 72,880 2.49 2.53 2.49 0 0 0
11/01/2011
2.49
 204,260 2.58 2.58 2.49 19,760 8,420 0.2
10/01/2011
2.58
 204,050 2.64 2.64 2.58 20,890 32,580 -0.2
07/01/2011
2.64
 168,800 2.64 2.67 2.63 55,000 9,000 0.8
06/01/2011
2.64
 145,680 2.66 2.67 2.63 42,900 0 0.7
05/01/2011
2.66
 198,930 2.69 2.69 2.64 42,100 0 0.7
04/01/2011
2.69
 310,580 2.67 2.75 2.69 111,340 33,150 1.4
31/12/2010
2.67
 270,430 2.72 2.72 2.67 3,350 50,000 -0.8
30/12/2010
2.72
 168,730 2.73 2.75 2.70 20,660 0 0.4
29/12/2010
2.73
 255,150 2.73 2.77 2.70 2,880 0 0.1
28/12/2010
2.73
 517,520 2.73 2.78 2.72 14,940 0 0.3
27/12/2010
2.73
 210,290 2.75 2.75 2.69 11,170 100 0.2
24/12/2010
2.75
 339,320 2.77 2.77 2.69 16,600 0 0.3
23/12/2010
2.77
 618,680 2.77 2.77 2.66 24,580 0 0.4
22/12/2010
2.77
 514,910 2.78 2.80 2.73 186,370 2,550 3.3
21/12/2010
2.78
 395,010 2.80 2.80 2.66 34,260 0 0.6
20/12/2010
2.80
 334,470 2.80 2.83 2.73 7,100 0 0.1
17/12/2010
2.80
 615,420 2.72 2.80 2.67 19,920 0 0.4
16/12/2010
2.72
 782,500 2.72 2.72 2.60 12,010 0 0.2
15/12/2010
2.72
 1,076,470 2.86 2.87 2.72 7,050 28,270 -0.4
14/12/2010
2.86
 768,990 3.00 3.00 2.86 35,170 271,730 -4.4
13/12/2010
3.00
 964,970 2.87 3.01 2.97 12,440 60,400 -0.9
10/12/2010
2.87
 586,970 2.75 2.87 2.73 20,700 52,000 -0.6
09/12/2010
2.75
 589,530 2.73 2.83 2.66 16,000 0 0.3
08/12/2010
2.73
 611,870 2.83 2.83 2.69 4,900 0 0.1
07/12/2010
2.83
 715,550 2.83 2.95 2.78 11,970 34,230 -0.4
06/12/2010
2.83
 656,990 2.77 2.89 2.70 1,360 6,300 -0.1
03/12/2010
2.77
 1,120,910 2.64 2.77 2.72 4,950 76,000 -1.3
02/12/2010
2.64
 595,810 2.56 2.67 2.49 120,050 0 2.0
01/12/2010
2.56
 232,060 2.64 2.69 2.53 15,930 0 0.3
30/11/2010
2.64
 688,230 2.52 2.64 2.56 87,960 54,200 0.6
29/11/2010
2.52
 170,790 2.41 2.52 2.38 41,010 0 0.7
26/11/2010
2.41
 205,180 2.42 2.46 2.39 12,000 33,000 -0.3
25/11/2010
2.42
 264,670 2.38 2.47 2.39 6,300 35,000 -0.5
24/11/2010
2.38
 84,470 2.38 2.41 2.32 29,730 0 0.5
23/11/2010
2.38
 163,120 2.35 2.38 2.32 39,930 20,000 0.3
22/11/2010
2.35
 131,550 2.35 2.35 2.28 12,990 0 0.2
19/11/2010
2.35
 106,200 2.39 2.41 2.35 10,060 0 0.2
18/11/2010
2.39
 257,430 2.28 2.39 2.28 6,550 2,000 0.1
17/11/2010
2.28
 188,040 2.27 2.35 2.28 8,200 42,930 -0.5
16/11/2010
2.27
 310,140 2.33 2.35 2.25 7,560 40,000 -0.5
15/11/2010
2.33
 203,240 2.44 2.44 2.33 2,200 0 0.0
12/11/2010
2.44
 554,280 2.53 2.53 2.41 29,540 60,000 -0.5
11/11/2010
2.53
 170,500 2.58 2.61 2.53 10 0 0.0
10/11/2010
2.58
 226,200 2.58 2.61 2.55 18,670 41,510 -0.4

Chính sách bảo mật | Điều khoản sử dụng |