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)
19/01/2010
3.26
 397,160 3.26 3.32 3.20 16,500 0 0.4
18/01/2010
3.26
 613,600 3.42 3.42 3.26 21,220 11,300 0.2
15/01/2010
3.42
 455,950 3.57 3.57 3.40 10,820 0 0.3
14/01/2010
3.57
 260,200 3.61 3.67 3.57 10 0 0.0
13/01/2010
3.61
 390,420 3.49 3.61 3.35 17,980 0 0.4
12/01/2010
3.49
 633,460 3.61 3.72 3.49 23,280 16,000 0.2
11/01/2010
3.61
 1,152,550 3.45 3.61 3.52 12,840 17,650 -0.1
08/01/2010
3.45
 609,540 3.63 3.76 3.45 12,000 2,840 0.2
07/01/2010
3.63
 714,740 3.63 3.69 3.57 14,820 0 0.4
06/01/2010
3.63
 443,740 3.69 3.73 3.60 20,700 0 0.5
05/01/2010
3.69
 669,170 3.58 3.76 3.60 18,000 0 0.5
04/01/2010
3.58
 500,820 3.42 3.58 3.51 0 4,000 -0.1
31/12/2009
3.42
 653,010 3.45 3.54 3.42 16,000 2,900 0
30/12/2009
3.45
 554,540 3.39 3.52 3.39 0 0 0
29/12/2009
3.39
 401,430 3.42 3.49 3.38 200 0 0
28/12/2009
3.42
 878,220 3.43 3.58 3.39 8,780 0 0
25/12/2009
3.43
 132,820 3.27 3.43 3.43 23,220 0 0
24/12/2009
3.27
 572,590 3.12 3.27 3.05 5,930 890 0
23/12/2009
3.12
 299,100 3.09 3.20 3.05 0 7,360 0
22/12/2009
3.09
 705,740 2.97 3.12 2.99 20,010 0 0
21/12/2009
2.97
 242,660 2.84 2.97 2.94 100 2,300 0
18/12/2009
2.84
 872,310 2.71 2.84 2.75 134,100 589,480 0
17/12/2009
2.71
 374,890 2.81 2.83 2.68 0 216,000 0
16/12/2009
2.81
 372,950 2.94 2.94 2.81 0 190,000 0
15/12/2009
2.94
 222,570 3.02 3.02 2.90 0 114,600 0
14/12/2009
3.02
 636,250 2.94 3.03 2.83 200 342,000 0
11/12/2009
2.94
 280,990 3.09 3.09 2.94 12,500 5,150 0
10/12/2009
3.09
 297,070 3.24 3.32 3.09 0 0 0
09/12/2009
3.24
 358,670 3.40 3.40 3.24 670 142,560 0
08/12/2009
3.40
 161,840 3.46 3.46 3.35 0 19,000 0
07/12/2009
3.46
 166,520 3.46 3.49 3.40 2,000 44,000 0
04/12/2009
3.46
 142,860 3.48 3.51 3.42 100 7,580 0
03/12/2009
3.48
 281,960 3.54 3.57 3.38 200 0 0
02/12/2009
3.54
 252,830 3.72 3.72 3.54 200 6,180 0
01/12/2009
3.72
 292,220 3.64 3.81 3.70 41,000 0 0
30/11/2009
3.64
 245,350 3.49 3.64 3.49 50,470 0 0
27/11/2009
3.49
 525,530 3.51 3.67 3.35 6,090 0 0
26/11/2009
3.51
 192,820 3.69 3.69 3.51 26,890 200 0
25/11/2009
3.69
 415,940 3.88 3.88 3.69 7,960 66,920 0
24/11/2009
3.88
 389,740 3.96 4.01 3.85 3,110 500 0
23/11/2009
3.96
 419,670 4.16 4.16 3.96 20 30,100 0
20/11/2009
4.16
 1,073,530 4.04 4.24 3.88 0 2,010 0
19/11/2009
4.04
 333,180 3.96 4.07 3.88 0 1,000 0
18/11/2009
3.96
 223,020 3.94 3.96 3.87 42,800 10,930 0
17/11/2009
3.94
 327,080 3.94 3.98 3.88 84,420 0 0
16/11/2009
3.94
 399,050 3.97 4.09 3.94 0 3,880 0
13/11/2009
3.97
 211,030 3.96 3.98 3.84 500 21,000 0
12/11/2009
3.96
 408,610 3.81 3.98 3.82 3,010 5,100 0
11/11/2009
3.81
 343,730 3.69 3.81 3.67 15,370 0 0
10/11/2009
3.69
 425,120 3.79 3.93 3.61 660 0 0
09/11/2009
3.79
 342,240 3.98 3.98 3.79 10,400 0 0
06/11/2009
3.98
 264,660 4.06 4.22 3.98 1,100 3,000 0
05/11/2009
4.06
 367,440 3.87 4.06 3.87 0 1,320 0
04/11/2009
3.87
 403,290 3.98 4.09 3.82 1,000 1,500 0
03/11/2009
3.98
 301,860 4.19 4.19 3.98 42,810 1,000 0
02/11/2009
4.19
 240,660 4.40 4.40 4.19 3,000 29,460 0
30/10/2009
4.40
 303,130 4.39 4.53 4.37 50 22,000 0
29/10/2009
4.39
 420,500 4.61 4.61 4.39 0 10,000 0
28/10/2009
4.61
 506,080 4.45 4.61 4.45 7,240 0 0
27/10/2009
4.45
 685,800 4.67 4.67 4.45 30,600 2,000 0
26/10/2009
4.67
 938,990 4.74 4.83 4.61 29,400 5,000 0
23/10/2009
4.74
 1,231,880 4.86 4.91 4.74 118,020 42,730 0
22/10/2009
4.86
 635,550 4.94 4.95 4.82 3,000 5,410 0
21/10/2009
4.94
 1,386,230 4.85 4.95 4.79 95,640 1,000 0
20/10/2009
4.85
 1,224,490 4.73 4.86 4.73 109,880 1,000 0
19/10/2009
4.73
 603,220 4.83 4.85 4.73 76,500 4,000 0
16/10/2009
4.83
 1,739,170 4.83 4.98 4.73 333,530 47,000 0
15/10/2009
4.83
 1,424,330 4.61 4.83 4.74 503,000 1,600 0
14/10/2009
4.61
 940,840 4.51 4.61 4.46 122,400 0 0
13/10/2009
4.51
 1,027,800 4.71 4.71 4.51 0 0 0
12/10/2009
4.71
 1,655,710 4.51 4.73 4.49 1,000 10,250 0
09/10/2009
4.51
 848,960 4.58 4.61 4.49 8,040 0 0
08/10/2009
4.58
 738,510 4.59 4.67 4.43 220 3,300 0
07/10/2009
4.59
 637,760 4.39 4.59 4.43 62,000 150 0
06/10/2009
4.39
 856,390 4.31 4.40 4.24 3,430 1,600 0
05/10/2009
4.31
 873,830 4.37 4.46 4.16 11,200 0 0
02/10/2009
4.37
 850,650 4.59 4.59 4.37 2,360 0 0
01/10/2009
4.59
 1,242,440 4.83 4.83 4.59 8,780 2,450 0
30/09/2009
4.83
 1,473,860 5.09 5.09 4.83 50 5,500 0
29/09/2009
5.09
 1,547,840 4.85 5.09 4.94 3,080 0 0
28/09/2009
4.85
 2,527,390 4.62 4.85 4.79 0 100 0
25/09/2009
4.62
 1,907,270 4.52 4.68 4.49 2,600 500 0
24/09/2009
4.52
 2,309,120 4.31 4.52 4.42 6,720 74,770 0
23/09/2009
4.31
 1,300,310 4.12 4.31 4.25 0 8,500 0
22/09/2009
4.12
 703,110 4.10 4.12 4.04 0 1,070 0
21/09/2009
4.10
 565,190 4.13 4.22 4.10 0 13,020 0
18/09/2009
4.13
 394,230 4.15 4.16 4.09 3,000 0 0
17/09/2009
4.15
 303,730 4.16 4.21 4.09 0 2,810 0
16/09/2009
4.16
 923,330 4.09 4.28 4.06 2,500 8,750 0
15/09/2009
4.09
 492,260 4.15 4.16 4.03 6,100 6,150 0
14/09/2009
4.15
 473,750 4.16 4.22 4.13 0 11,240 0
11/09/2009
4.16
 694,380 4.19 4.22 4.16 100 1,500 0
10/09/2009
4.19
 389,060 4.25 4.25 4.12 6,600 1,050 0
09/09/2009
4.25
 609,470 4.24 4.39 4.25 0 50 0
08/09/2009
4.24
 654,890 4.04 4.24 4.09 12,740 20,000 0
07/09/2009
4.04
 792,280 4.16 4.16 3.97 1,000 99,360 0
04/09/2009
4.16
 884,910 4.30 4.39 4.13 1,400 0 0
03/09/2009
4.30
 583,830 4.43 4.43 4.28 0 3,940 0
02/09/2009
4.43
 0 4.43 4.43 4.43 0 0 0
01/09/2009
4.43
 680,930 4.61 4.61 4.42 7,640 300 0

Chính sách bảo mật | Điều khoản sử dụng |