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)
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
16/10/2008
2.74
 97,910 2.84 2.84 2.70 2,000 0 0
15/10/2008
2.84
 267,270 2.71 2.84 2.71 5,600 146,710 0
14/10/2008
2.71
 16,010 2.59 2.71 2.71 0 15,910 0
13/10/2008
2.59
 118,560 2.70 2.81 2.57 0 1,230 0
10/10/2008
2.70
 68,460 2.84 2.84 2.70 10,000 9,260 0
09/10/2008
2.84
 249,490 2.98 3.09 2.84 0 31,050 0
08/10/2008
2.98
 55,610 3.14 3.14 2.98 1,000 10,000 0
07/10/2008
3.14
 8,220 3.29 3.29 3.14 0 0 0
06/10/2008
3.29
 88,190 3.46 3.46 3.29 5,000 0 0
03/10/2008
3.46
 66,230 3.42 3.50 3.42 2,000 0 0
02/10/2008
3.42
 145,080 3.26 3.42 3.31 4,310 0 0
01/10/2008
3.26
 249,910 3.42 3.57 3.26 10,690 0 0
30/09/2008
3.42
 4,390 3.59 3.59 3.42 0 0 0
29/09/2008
3.59
 219,920 3.77 3.77 3.59 21,600 0 0
26/09/2008
3.77
 193,760 3.61 3.78 3.59 30,120 1,590 0
25/09/2008
3.61
 174,120 3.45 3.61 3.38 43,150 10 0
24/09/2008
3.45
 174,560 3.31 3.45 3.22 7,550 28,170 0
23/09/2008
3.31
 394,900 3.46 3.63 3.31 600 64,000 0
22/09/2008
3.46
 4,120 3.31 3.46 3.46 0 0 0
19/09/2008
3.31
 231,130 3.15 3.31 3.15 0 62,550 0
18/09/2008
3.15
 20,160 3.31 3.31 3.15 11,310 19,660 0
17/09/2008
3.31
 36,390 3.47 3.47 3.31 5,510 4,790 0
16/09/2008
3.47
 103,760 3.66 3.66 3.47 0 9,010 0
15/09/2008
3.66
 349,010 3.81 3.99 3.63 0 29,540 0
12/09/2008
3.81
 29,120 4.01 4.01 3.81 0 0 0
11/09/2008
4.01
 175,870 4.22 4.22 4.01 500 4,360 0
10/09/2008
4.22
 123,040 4.43 4.43 4.22 1,500 12,160 0
09/09/2008
4.43
 318,430 4.43 4.64 4.43 10,500 0 0
08/09/2008
4.43
 471,710 4.22 4.43 4.01 0 4,560 0
05/09/2008
4.22
 411,450 4.43 4.50 4.22 200 0 0
04/09/2008
4.43
 391,830 4.53 4.53 4.30 1,100 2,000 0
03/09/2008
4.53
 118,510 4.32 4.53 4.53 200 11,340 0
29/08/2008
4.32
 94,130 4.54 4.54 4.32 2,500 0 0
28/08/2008
4.54
 96,570 4.78 4.78 4.54 1,400 0 0
27/08/2008
4.78
 638,240 4.56 4.78 4.68 10,080 6,250 0
26/08/2008
4.56
 41,970 4.35 4.56 4.56 20,660 0 0
25/08/2008
4.35
 231,470 4.15 4.35 4.30 0 1,000 0
22/08/2008
4.15
 350,960 3.99 4.19 4.04 200 5,000 0
21/08/2008
3.99
 478,380 3.81 3.99 3.64 3,000 5,000 0
20/08/2008
3.81
 466,480 4.01 4.01 3.81 5,580 2,450 0
19/08/2008
4.01
 905,410 3.90 4.08 3.81 266,350 16,450 0
18/08/2008
3.90
 110,170 3.71 3.90 3.90 55,440 0 0
15/08/2008
3.71
 69,840 3.61 3.71 3.71 0 0 0
14/08/2008
3.61
 417,610 3.52 3.61 3.59 109,730 500 0
13/08/2008
3.52
 680,960 3.42 3.52 3.32 320,500 0 0
12/08/2008
3.42
 433,370 3.47 3.57 3.38 6,580 0 0
11/08/2008
3.47
 288,890 3.38 3.47 3.46 0 0 0
08/08/2008
3.38
 234,170 3.29 3.38 3.26 0 0 0
07/08/2008
3.29
 308,570 3.21 3.29 3.23 0 0 0
06/08/2008
3.21
 919,370 3.29 3.39 3.19 5,250 20,020 0
05/08/2008
3.29
 282,170 3.39 3.39 3.29 249,900 0 0
04/08/2008
3.39
 652,690 3.49 3.49 3.39 384,000 15,600 0
01/08/2008
3.49
 97,010 3.39 3.49 3.49 19,240 0 0
31/07/2008
3.39
 699,310 3.29 3.39 3.25 128,900 13,000 0
30/07/2008
3.29
 758,460 3.21 3.29 3.21 129,630 500 0
29/07/2008
3.21
 500,620 3.12 3.21 3.21 55,180 451,450 0
28/07/2008
3.12
 344,550 3.04 3.12 3.12 0 300,000 0
25/07/2008
3.04
 375,270 2.95 3.04 2.98 13,000 0 0
24/07/2008
2.95
 894,740 2.93 3.01 2.84 5,620 10,400 0
23/07/2008
2.93
 3,770 3.01 3.01 2.93 0 0 0
22/07/2008
3.01
 14,820 3.09 3.09 3.01 0 0 0
21/07/2008
3.09
 799,080 3.18 3.26 3.09 900 219,000 0
18/07/2008
3.18
 434,130 3.09 3.18 3.18 7,240 201,000 0
17/07/2008
3.09
 211,280 3.01 3.09 3.09 0 200,000 0
16/07/2008
3.01
 252,050 2.93 3.01 3.01 15,000 3,000 0
15/07/2008
2.93
 13,570 2.84 2.93 2.93 0 0 0
14/07/2008
2.84
 7,170 2.77 2.84 2.84 0 0 0
11/07/2008
2.77
 5,810 2.70 2.77 2.77 0 0 0
10/07/2008
2.70
 2,520 2.63 2.70 2.70 0 0 0
09/07/2008
2.63
 12,280 2.56 2.63 2.63 0 0 0
08/07/2008
2.56
 576,790 2.49 2.56 2.49 19,910 7,000 0
07/07/2008
2.49
 563,290 2.42 2.49 2.35 25,200 2,000 0
04/07/2008
2.42
 29,070 2.35 2.42 2.42 0 0 0
03/07/2008
2.35
 4,140 2.29 2.35 2.35 0 0 0
02/07/2008
2.29
 18,700 2.24 2.29 2.29 0 0 0
01/07/2008
2.24
 11,620 2.18 2.24 2.24 0 0 0
30/06/2008
2.18
 35,640 2.12 2.18 2.18 0 0 0
27/06/2008
2.12
 240,820 2.07 2.12 2.04 7,800 2,000 0
26/06/2008
2.07
 747,880 2.01 2.07 1.96 4,300 335,220 0
25/06/2008
2.01
 18,470 1.96 2.01 2.01 0 0 0
24/06/2008
1.96
 39,880 1.90 1.96 1.96 0 0 0
23/06/2008
1.90
 181,090 1.86 1.90 1.87 0 0 0

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