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)
14/04/2009
2.85
 500,020 2.71 2.85 2.70 740 5,230 0
13/04/2009
2.71
 79,800 2.59 2.71 2.71 9,260 2,000 0
10/04/2009
2.59
 243,820 2.47 2.59 2.58 8,970 0 0
09/04/2009
2.47
 261,880 2.49 2.55 2.47 0 1,000 0
08/04/2009
2.49
 361,500 2.55 2.67 2.46 0 21,320 0
07/04/2009
2.55
 424,280 2.43 2.55 2.43 35,000 13,500 0
03/04/2009
2.43
 308,080 2.32 2.43 2.40 19,990 0 0
02/04/2009
2.32
 324,970 2.26 2.32 2.26 21,280 5,000 0
01/04/2009
2.26
 211,810 2.17 2.28 2.23 0 0 0
31/03/2009
2.17
 169,150 2.11 2.17 2.11 34,270 0 0
30/03/2009
2.11
 157,400 2.16 2.17 2.10 100 0 0
27/03/2009
2.16
 421,190 2.25 2.29 2.16 9,500 11,000 0
26/03/2009
2.25
 323,250 2.28 2.32 2.25 52,410 5,000 0
25/03/2009
2.28
 532,950 2.17 2.28 2.11 165,400 2,000 0
24/03/2009
2.17
 89,560 2.08 2.17 2.17 50,680 0 0
23/03/2009
2.08
 537,250 1.99 2.08 1.99 10,000 0 0
20/03/2009
1.99
 282,500 1.90 1.99 1.86 0 0 0
19/03/2009
1.90
 176,570 1.99 2.02 1.90 940 0 0
18/03/2009
1.99
 245,800 1.90 1.99 1.95 2,000 300 0
17/03/2009
1.90
 165,480 1.81 1.90 1.84 6,000 0 0
16/03/2009
1.81
 99,160 1.78 1.81 1.78 0 0 0
13/03/2009
1.78
 95,870 1.80 1.84 1.78 0 0 0
12/03/2009
1.80
 193,150 1.77 1.84 1.69 100 0 0
11/03/2009
1.77
 100,910 1.69 1.77 1.72 0 0 0
10/03/2009
1.69
 140,790 1.62 1.69 1.63 0 0 0
09/03/2009
1.62
 43,970 1.59 1.63 1.59 0 0 0
06/03/2009
1.59
 38,400 1.65 1.65 1.59 800 20,000 0
05/03/2009
1.65
 55,060 1.62 1.66 1.63 0 0 0
04/03/2009
1.62
 18,290 1.60 1.63 1.60 0 0 0
03/03/2009
1.60
 63,090 1.65 1.65 1.57 0 0 0
02/03/2009
1.65
 33,830 1.65 1.66 1.60 0 0 0
27/02/2009
1.65
 51,850 1.60 1.66 1.57 0 0 0
26/02/2009
1.60
 162,990 1.57 1.62 1.54 7,500 0 0
25/02/2009
1.57
 82,530 1.50 1.57 1.56 0 2,000 0
24/02/2009
1.50
 161,530 1.56 1.56 1.48 100 8,050 0
23/02/2009
1.56
 81,140 1.63 1.63 1.56 0 200 0
20/02/2009
1.63
 38,020 1.63 1.65 1.59 0 0 0
19/02/2009
1.63
 73,490 1.63 1.69 1.57 0 400 0
18/02/2009
1.63
 175,960 1.71 1.71 1.63 0 0 0
17/02/2009
1.71
 128,670 1.80 1.80 1.71 200 20,000 0
16/02/2009
1.80
 32,650 1.84 1.84 1.80 0 400 0
13/02/2009
1.84
 97,790 1.80 1.84 1.80 21,880 0 0
12/02/2009
1.80
 125,640 1.84 1.86 1.80 2,000 96,380 0
11/02/2009
1.84
 25,150 1.89 1.89 1.83 0 0 0
10/02/2009
1.89
 42,840 1.96 1.96 1.87 600 0 0
09/02/2009
1.96
 57,970 1.87 1.96 1.92 0 0 0
06/02/2009
1.87
 57,700 1.84 1.87 1.84 1,000 0 0
05/02/2009
1.84
 87,430 1.93 1.93 1.84 2,480 0 0
04/02/2009
1.93
 44,190 1.95 1.96 1.92 890 200 0
03/02/2009
1.95
 64,420 2.01 2.01 1.93 18,500 0 0
02/02/2009
2.01
 33,030 2.07 2.07 2.01 0 0 0
23/01/2009
2.07
 41,210 2.05 2.10 2.05 10,300 25,000 0
22/01/2009
2.05
 37,410 2.02 2.07 2.04 0 15,000 0
21/01/2009
2.02
 45,330 2.05 2.05 2.02 0 3,490 0
20/01/2009
2.05
 34,370 2.07 2.07 2.04 450 0 0
19/01/2009
2.07
 43,110 2.08 2.08 2.07 2,000 640 0
16/01/2009
2.08
 52,210 2.07 2.10 2.07 5,770 0 0
15/01/2009
2.07
 33,470 2.10 2.10 2.07 0 0 0
14/01/2009
2.10
 51,700 2.08 2.11 2.08 0 0 0
13/01/2009
2.08
 80,890 2.11 2.13 2.07 2,000 2,000 0
12/01/2009
2.11
 36,230 2.14 2.14 2.11 0 0 0
09/01/2009
2.14
 18,740 2.16 2.17 2.14 0 0 0
08/01/2009
2.16
 33,080 2.22 2.22 2.16 0 0 0
07/01/2009
2.22
 104,010 2.17 2.25 2.19 5,000 10 0
06/01/2009
2.17
 79,210 2.14 2.19 2.14 0 20 0
05/01/2009
2.14
 25,160 2.14 2.14 2.10 0 20 0
02/01/2009
2.14
 45,330 2.13 2.17 2.13 0 0 0
31/12/2008
2.13
 60,460 2.19 2.19 2.13 0 0 0
30/12/2008
2.19
 105,740 2.14 2.22 2.14 26,010 0 0
29/12/2008
2.14
 77,820 2.17 2.19 2.14 20 0 0
26/12/2008
2.17
 54,130 2.14 2.19 2.11 2,020 0 0
25/12/2008
2.14
 43,500 2.17 2.22 2.13 20 0 0
24/12/2008
2.17
 47,470 2.22 2.22 2.16 30 0 0
23/12/2008
2.22
 164,430 2.31 2.31 2.20 2,570 0 0
22/12/2008
2.31
 258,030 2.20 2.31 2.25 0 0 0
19/12/2008
2.20
 209,690 2.10 2.20 2.10 1,000 20,750 0
18/12/2008
2.10
 82,110 2.14 2.16 2.07 0 0 0
17/12/2008
2.14
 77,980 2.14 2.20 2.07 0 0 0
16/12/2008
2.14
 55,750 2.25 2.25 2.14 0 0 0
15/12/2008
2.25
 147,710 2.14 2.25 2.10 6,800 800 0
12/12/2008
2.14
 128,380 2.05 2.14 2.11 8,100 0 0
11/12/2008
2.05
 75,340 2.02 2.07 2.02 0 30 0
10/12/2008
2.02
 49,540 2.08 2.08 2.01 0 0 0
09/12/2008
2.08
 101,560 1.99 2.08 1.99 16,900 0 0
08/12/2008
1.99
 85,110 2.08 2.08 1.99 0 0 0
05/12/2008
2.08
 85,630 2.16 2.16 2.07 1,000 0 0
04/12/2008
2.16
 206,840 2.07 2.16 2.10 0 0 0
03/12/2008
2.07
 76,070 1.99 2.07 1.99 0 0 0
02/12/2008
1.99
 128,040 2.10 2.10 1.99 100 50,000 0
01/12/2008
2.10
 117,450 2.13 2.16 2.05 0 53,960 0
28/11/2008
2.13
 325,370 2.04 2.13 2.10 0 208,430 0
27/11/2008
2.04
 131,140 2.14 2.14 2.04 0 57,190 0
26/11/2008
2.14
 133,080 2.25 2.25 2.14 19,900 55,000 0
25/11/2008
2.25
 204,690 2.20 2.25 2.22 120,010 122,140 0
24/11/2008
2.20
 291,340 2.29 2.31 2.19 2,000 236,690 0
21/11/2008
2.29
 155,910 2.41 2.41 2.29 0 101,670 0
20/11/2008
2.41
 74,100 2.50 2.50 2.40 1,230 13,560 0
19/11/2008
2.50
 88,130 2.49 2.53 2.49 0 42,000 0
18/11/2008
2.49
 82,610 2.58 2.58 2.47 0 41,650 0
17/11/2008
2.58
 74,550 2.64 2.64 2.55 500 40,000 0

Chính sách bảo mật | Điều khoản sử dụng |