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)
13/03/2009
1.67
 95,870 1.69 1.73 1.67 0 0 0
12/03/2009
1.69
 193,150 1.66 1.73 1.59 100 0 0
11/03/2009
1.66
 100,910 1.59 1.66 1.62 0 0 0
10/03/2009
1.59
 140,790 1.52 1.59 1.53 0 0 0
09/03/2009
1.52
 43,970 1.49 1.53 1.49 0 0 0
06/03/2009
1.49
 38,400 1.55 1.55 1.49 800 20,000 0
05/03/2009
1.55
 55,060 1.52 1.56 1.53 0 0 0
04/03/2009
1.52
 18,290 1.50 1.53 1.50 0 0 0
03/03/2009
1.50
 63,090 1.55 1.55 1.48 0 0 0
02/03/2009
1.55
 33,830 1.55 1.56 1.50 0 0 0
27/02/2009
1.55
 51,850 1.50 1.56 1.48 0 0 0
26/02/2009
1.50
 162,990 1.48 1.52 1.45 7,500 0 0
25/02/2009
1.48
 82,530 1.41 1.48 1.46 0 2,000 0
24/02/2009
1.41
 161,530 1.46 1.46 1.39 100 8,050 0
23/02/2009
1.46
 81,140 1.53 1.53 1.46 0 200 0
20/02/2009
1.53
 38,020 1.53 1.55 1.49 0 0 0
19/02/2009
1.53
 73,490 1.53 1.59 1.48 0 400 0
18/02/2009
1.53
 175,960 1.60 1.60 1.53 0 0 0
17/02/2009
1.60
 128,670 1.69 1.69 1.60 200 20,000 0
16/02/2009
1.69
 32,650 1.73 1.73 1.69 0 400 0
13/02/2009
1.73
 97,790 1.69 1.73 1.69 21,880 0 0
12/02/2009
1.69
 125,640 1.73 1.74 1.69 2,000 96,380 0
11/02/2009
1.73
 25,150 1.77 1.77 1.72 0 0 0
10/02/2009
1.77
 42,840 1.84 1.84 1.76 600 0 0
09/02/2009
1.84
 57,970 1.76 1.84 1.80 0 0 0
06/02/2009
1.76
 57,700 1.73 1.76 1.73 1,000 0 0
05/02/2009
1.73
 87,430 1.81 1.81 1.73 2,480 0 0
04/02/2009
1.81
 44,190 1.83 1.84 1.80 890 200 0
03/02/2009
1.83
 64,420 1.88 1.88 1.81 18,500 0 0
02/02/2009
1.88
 33,030 1.94 1.94 1.88 0 0 0
23/01/2009
1.94
 41,210 1.93 1.97 1.93 10,300 25,000 0
22/01/2009
1.93
 37,410 1.90 1.94 1.91 0 15,000 0
21/01/2009
1.90
 45,330 1.93 1.93 1.90 0 3,490 0
20/01/2009
1.93
 34,370 1.94 1.94 1.91 450 0 0
19/01/2009
1.94
 43,110 1.96 1.96 1.94 2,000 640 0
16/01/2009
1.96
 52,210 1.94 1.97 1.94 5,770 0 0
15/01/2009
1.94
 33,470 1.97 1.97 1.94 0 0 0
14/01/2009
1.97
 51,700 1.96 1.98 1.96 0 0 0
13/01/2009
1.96
 80,890 1.98 2.00 1.94 2,000 2,000 0
12/01/2009
1.98
 36,230 2.01 2.01 1.98 0 0 0
09/01/2009
2.01
 18,740 2.03 2.04 2.01 0 0 0
08/01/2009
2.03
 33,080 2.08 2.08 2.03 0 0 0
07/01/2009
2.08
 104,010 2.04 2.11 2.05 5,000 10 0
06/01/2009
2.04
 79,210 2.01 2.05 2.01 0 20 0
05/01/2009
2.01
 25,160 2.01 2.01 1.97 0 20 0
02/01/2009
2.01
 45,330 2.00 2.04 2.00 0 0 0
31/12/2008
2.00
 60,460 2.05 2.05 2.00 0 0 0
30/12/2008
2.05
 105,740 2.01 2.08 2.01 26,010 0 0
29/12/2008
2.01
 77,820 2.04 2.05 2.01 20 0 0
26/12/2008
2.04
 54,130 2.01 2.05 1.98 2,020 0 0
25/12/2008
2.01
 43,500 2.04 2.08 2.00 20 0 0
24/12/2008
2.04
 47,470 2.08 2.08 2.03 30 0 0
23/12/2008
2.08
 164,430 2.17 2.17 2.07 2,570 0 0
22/12/2008
2.17
 258,030 2.07 2.17 2.11 0 0 0
19/12/2008
2.07
 209,690 1.97 2.07 1.97 1,000 20,750 0
18/12/2008
1.97
 82,110 2.01 2.03 1.94 0 0 0
17/12/2008
2.01
 77,980 2.01 2.07 1.94 0 0 0
16/12/2008
2.01
 55,750 2.11 2.11 2.01 0 0 0
15/12/2008
2.11
 147,710 2.01 2.11 1.97 6,800 800 0
12/12/2008
2.01
 128,380 1.93 2.01 1.98 8,100 0 0
11/12/2008
1.93
 75,340 1.90 1.94 1.90 0 30 0
10/12/2008
1.90
 49,540 1.96 1.96 1.88 0 0 0
09/12/2008
1.96
 101,560 1.87 1.96 1.87 16,900 0 0
08/12/2008
1.87
 85,110 1.96 1.96 1.87 0 0 0
05/12/2008
1.96
 85,630 2.03 2.03 1.94 1,000 0 0
04/12/2008
2.03
 206,840 1.94 2.03 1.97 0 0 0
03/12/2008
1.94
 76,070 1.87 1.94 1.87 0 0 0
02/12/2008
1.87
 128,040 1.97 1.97 1.87 100 50,000 0
01/12/2008
1.97
 117,450 2.00 2.03 1.93 0 53,960 0
28/11/2008
2.00
 325,370 1.91 2.00 1.97 0 208,430 0
27/11/2008
1.91
 131,140 2.01 2.01 1.91 0 57,190 0
26/11/2008
2.01
 133,080 2.11 2.11 2.01 19,900 55,000 0
25/11/2008
2.11
 204,690 2.07 2.11 2.08 120,010 122,140 0
24/11/2008
2.07
 291,340 2.15 2.17 2.05 2,000 236,690 0
21/11/2008
2.15
 155,910 2.26 2.26 2.15 0 101,670 0
20/11/2008
2.26
 74,100 2.35 2.35 2.25 1,230 13,560 0
19/11/2008
2.35
 88,130 2.33 2.38 2.33 0 42,000 0
18/11/2008
2.33
 82,610 2.42 2.42 2.32 0 41,650 0
17/11/2008
2.42
 74,550 2.48 2.48 2.39 500 40,000 0
14/11/2008
2.48
 133,870 2.45 2.53 2.46 0 100,000 0
13/11/2008
2.45
 114,080 2.45 2.53 2.35 0 31,000 0
12/11/2008
2.45
 83,880 2.57 2.57 2.45 0 31,100 0
11/11/2008
2.57
 223,760 2.70 2.70 2.57 3,000 25,770 0
10/11/2008
2.70
 101,150 2.83 2.83 2.70 0 28,010 0
07/11/2008
2.83
 72,920 2.97 2.97 2.83 0 0 0
06/11/2008
2.97
 424,250 2.83 2.97 2.69 0 0 0
05/11/2008
2.83
 28,220 2.70 2.83 2.83 0 0 0
04/11/2008
2.70
 114,940 2.57 2.70 2.53 0 0 0
03/11/2008
2.57
 115,570 2.57 2.62 2.49 0 0 0
31/10/2008
2.57
 100,320 2.46 2.57 2.49 1,570 0 0
30/10/2008
2.46
 105,730 2.38 2.46 2.29 10,100 100 0
29/10/2008
2.38
 171,960 2.26 2.38 2.25 7,000 0 0
28/10/2008
2.26
 75,620 2.38 2.38 2.26 0 2,340 0
27/10/2008
2.38
 15,430 2.49 2.49 2.38 0 0 0
24/10/2008
2.49
 95,000 2.62 2.62 2.49 1,000 26,730 0
23/10/2008
2.62
 100,540 2.74 2.74 2.62 0 6,840 0
22/10/2008
2.74
 38,290 2.78 2.78 2.67 0 0 0
21/10/2008
2.78
 84,620 2.67 2.80 2.73 3,000 790 0
20/10/2008
2.67
 98,410 2.80 2.80 2.67 0 11,210 0
17/10/2008
2.80
 79,780 2.74 2.81 2.74 2,000 1,930 0

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