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)
14/11/2008
2.64
 133,870 2.61 2.70 2.62 0 100,000 0
13/11/2008
2.61
 114,080 2.61 2.70 2.50 0 31,000 0
12/11/2008
2.61
 83,880 2.74 2.74 2.61 0 31,100 0
11/11/2008
2.74
 223,760 2.88 2.88 2.74 3,000 25,770 0
10/11/2008
2.88
 101,150 3.01 3.01 2.88 0 28,010 0
07/11/2008
3.01
 72,920 3.16 3.16 3.01 0 0 0
06/11/2008
3.16
 424,250 3.01 3.16 2.86 0 0 0
05/11/2008
3.01
 28,220 2.88 3.01 3.01 0 0 0
04/11/2008
2.88
 114,940 2.74 2.88 2.70 0 0 0
03/11/2008
2.74
 115,570 2.74 2.79 2.65 0 0 0
31/10/2008
2.74
 100,320 2.62 2.74 2.65 1,570 0 0
30/10/2008
2.62
 105,730 2.53 2.62 2.44 10,100 100 0
29/10/2008
2.53
 171,960 2.41 2.53 2.40 7,000 0 0
28/10/2008
2.41
 75,620 2.53 2.53 2.41 0 2,340 0
27/10/2008
2.53
 15,430 2.65 2.65 2.53 0 0 0
24/10/2008
2.65
 95,000 2.79 2.79 2.65 1,000 26,730 0
23/10/2008
2.79
 100,540 2.92 2.92 2.79 0 6,840 0
22/10/2008
2.92
 38,290 2.97 2.97 2.85 0 0 0
21/10/2008
2.97
 84,620 2.85 2.98 2.91 3,000 790 0
20/10/2008
2.85
 98,410 2.98 2.98 2.85 0 11,210 0
17/10/2008
2.98
 79,780 2.92 3.00 2.92 2,000 1,930 0
16/10/2008
2.92
 97,910 3.03 3.03 2.88 2,000 0 0
15/10/2008
3.03
 267,270 2.89 3.03 2.89 5,600 146,710 0
14/10/2008
2.89
 16,010 2.76 2.89 2.89 0 15,910 0
13/10/2008
2.76
 118,560 2.88 3.00 2.74 0 1,230 0
10/10/2008
2.88
 68,460 3.03 3.03 2.88 10,000 9,260 0
09/10/2008
3.03
 249,490 3.18 3.30 3.03 0 31,050 0
08/10/2008
3.18
 55,610 3.34 3.34 3.18 1,000 10,000 0
07/10/2008
3.34
 8,220 3.51 3.51 3.34 0 0 0
06/10/2008
3.51
 88,190 3.69 3.69 3.51 5,000 0 0
03/10/2008
3.69
 66,230 3.64 3.73 3.64 2,000 0 0
02/10/2008
3.64
 145,080 3.48 3.64 3.52 4,310 0 0
01/10/2008
3.48
 249,910 3.64 3.81 3.48 10,690 0 0
30/09/2008
3.64
 4,390 3.82 3.82 3.64 0 0 0
29/09/2008
3.82
 219,920 4.02 4.02 3.82 21,600 0 0
26/09/2008
4.02
 193,760 3.85 4.03 3.82 30,120 1,590 0
25/09/2008
3.85
 174,120 3.67 3.85 3.60 43,150 10 0
24/09/2008
3.67
 174,560 3.52 3.67 3.43 7,550 28,170 0
23/09/2008
3.52
 394,900 3.69 3.87 3.52 600 64,000 0
22/09/2008
3.69
 4,120 3.52 3.69 3.69 0 0 0
19/09/2008
3.52
 231,130 3.36 3.52 3.36 0 62,550 0
18/09/2008
3.36
 20,160 3.52 3.52 3.36 11,310 19,660 0
17/09/2008
3.52
 36,390 3.70 3.70 3.52 5,510 4,790 0
16/09/2008
3.70
 103,760 3.90 3.90 3.70 0 9,010 0
15/09/2008
3.90
 349,010 4.06 4.26 3.87 0 29,540 0
12/09/2008
4.06
 29,120 4.27 4.27 4.06 0 0 0
11/09/2008
4.27
 175,870 4.50 4.50 4.27 500 4,360 0
10/09/2008
4.50
 123,040 4.72 4.72 4.50 1,500 12,160 0
09/09/2008
4.72
 318,430 4.72 4.95 4.72 10,500 0 0
08/09/2008
4.72
 471,710 4.50 4.72 4.27 0 4,560 0
05/09/2008
4.50
 411,450 4.72 4.80 4.50 200 0 0
04/09/2008
4.72
 391,830 4.83 4.83 4.59 1,100 2,000 0
03/09/2008
4.83
 118,510 4.60 4.83 4.83 200 11,340 0
29/08/2008
4.60
 94,130 4.84 4.84 4.60 2,500 0 0
28/08/2008
4.84
 96,570 5.10 5.10 4.84 1,400 0 0
27/08/2008
5.10
 638,240 4.86 5.10 4.99 10,080 6,250 0
26/08/2008
4.86
 41,970 4.63 4.86 4.86 20,660 0 0
25/08/2008
4.63
 231,470 4.42 4.63 4.59 0 1,000 0
22/08/2008
4.42
 350,960 4.26 4.47 4.30 200 5,000 0
21/08/2008
4.26
 478,380 4.06 4.26 3.88 3,000 5,000 0
20/08/2008
4.06
 466,480 4.27 4.27 4.06 5,580 2,450 0
19/08/2008
4.27
 905,410 4.15 4.35 4.06 266,350 16,450 0
18/08/2008
4.15
 110,170 3.96 4.15 4.15 55,440 0 0
15/08/2008
3.96
 69,840 3.85 3.96 3.96 0 0 0
14/08/2008
3.85
 417,610 3.75 3.85 3.82 109,730 500 0
13/08/2008
3.75
 680,960 3.64 3.75 3.54 320,500 0 0
12/08/2008
3.64
 433,370 3.70 3.81 3.60 6,580 0 0
11/08/2008
3.70
 288,890 3.60 3.70 3.69 0 0 0
08/08/2008
3.60
 234,170 3.51 3.60 3.48 0 0 0
07/08/2008
3.51
 308,570 3.42 3.51 3.45 0 0 0
06/08/2008
3.42
 919,370 3.51 3.61 3.40 5,250 20,020 0
05/08/2008
3.51
 282,170 3.61 3.61 3.51 249,900 0 0
04/08/2008
3.61
 652,690 3.72 3.72 3.61 384,000 15,600 0
01/08/2008
3.72
 97,010 3.61 3.72 3.72 19,240 0 0
31/07/2008
3.61
 699,310 3.51 3.61 3.46 128,900 13,000 0
30/07/2008
3.51
 758,460 3.42 3.51 3.42 129,630 500 0
29/07/2008
3.42
 500,620 3.33 3.42 3.42 55,180 451,450 0
28/07/2008
3.33
 344,550 3.24 3.33 3.33 0 300,000 0
25/07/2008
3.24
 375,270 3.15 3.24 3.18 13,000 0 0
24/07/2008
3.15
 894,740 3.12 3.21 3.03 5,620 10,400 0
23/07/2008
3.12
 3,770 3.21 3.21 3.12 0 0 0
22/07/2008
3.21
 14,820 3.30 3.30 3.21 0 0 0
21/07/2008
3.30
 799,080 3.39 3.48 3.30 900 219,000 0
18/07/2008
3.39
 434,130 3.30 3.39 3.39 7,240 201,000 0
17/07/2008
3.30
 211,280 3.21 3.30 3.30 0 200,000 0
16/07/2008
3.21
 252,050 3.12 3.21 3.21 15,000 3,000 0
15/07/2008
3.12
 13,570 3.03 3.12 3.12 0 0 0
14/07/2008
3.03
 7,170 2.95 3.03 3.03 0 0 0
11/07/2008
2.95
 5,810 2.88 2.95 2.95 0 0 0
10/07/2008
2.88
 2,520 2.80 2.88 2.88 0 0 0
09/07/2008
2.80
 12,280 2.73 2.80 2.80 0 0 0
08/07/2008
2.73
 576,790 2.65 2.73 2.65 19,910 7,000 0
07/07/2008
2.65
 563,290 2.58 2.65 2.50 25,200 2,000 0
04/07/2008
2.58
 29,070 2.50 2.58 2.58 0 0 0
03/07/2008
2.50
 4,140 2.44 2.50 2.50 0 0 0
02/07/2008
2.44
 18,700 2.38 2.44 2.44 0 0 0
01/07/2008
2.38
 11,620 2.32 2.38 2.38 0 0 0
30/06/2008
2.32
 35,640 2.26 2.32 2.32 0 0 0
27/06/2008
2.26
 240,820 2.20 2.26 2.17 7,800 2,000 0
26/06/2008
2.20
 747,880 2.14 2.20 2.08 4,300 335,220 0

Chính sách bảo mật | Điều khoản sử dụng |