Tổng Công ty cổ phần Dịch vụ Tổng hợp Dầu khí (pet)

24.95
0.20
(0.81%)
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)
19/04/2023
15.79
 2,062,600 14.93 15.95 14.89 0 0 -0.0
18/04/2023
14.93
 784,600 14.12 14.93 14.43 0 0 -0.0
17/04/2023
14.12
 584,700 14.43 14.65 14.09 0 0 -0.0
14/04/2023
14.43
 754,000 14.93 15.05 14.43 0 0 -0.0
13/04/2023
14.93
 1,067,000 14.80 15.08 14.49 0 500 -0.0
12/04/2023
14.80
 827,300 14.99 15.33 14.55 0 0 -0.0
11/04/2023
14.99
 1,086,000 14.55 15.17 14.55 0 0 -0.0
10/04/2023
14.55
 2,546,700 13.32 14.55 13.69 0 0 -0.0
07/04/2023
13.32
 344,900 13.32 13.56 13.07 0 0 -0.0
06/04/2023
13.32
 689,300 13.93 13.93 13.32 0 0 -0.0
05/04/2023
13.93
 615,600 13.69 14.12 13.53 0 0 -0.0
04/04/2023
13.69
 1,469,100 12.94 13.69 13.04 0 0 -0.0
03/04/2023
12.94
 459,400 12.57 12.94 12.70 0 500 -0.0
31/03/2023
12.57
 415,200 12.51 12.73 12.45 0 0 0
30/03/2023
12.51
 354,100 12.82 12.97 12.51 0 0 0
29/03/2023
12.82
 255,100 12.82 12.91 12.63 0 0 0
28/03/2023
12.82
 407,600 12.70 12.94 12.76 0 0 0
27/03/2023
12.70
 248,300 12.51 12.82 12.54 0 0 0
24/03/2023
12.51
 275,300 12.45 12.67 12.39 0 0 0
23/03/2023
12.45
 258,100 12.39 12.48 12.14 0 0 0
22/03/2023
12.39
 141,700 12.39 12.70 12.32 0 0 0
21/03/2023
12.39
 263,400 12.29 12.45 12.08 0 0 -0.1
20/03/2023
12.29
 676,200 12.82 12.88 12.26 0 0 -0.0
17/03/2023
12.82
 255,400 12.70 13.01 12.60 0 0 -0.0
16/03/2023
12.70
 195,900 13.10 13.10 12.70 0 347 -0.0
15/03/2023
13.10
 279,300 12.57 13.16 12.88 0 238 -0.0
14/03/2023
12.57
 557,600 13.13 13.32 12.57 0 0 -0.5
13/03/2023
13.13
 365,500 13.44 13.44 13.01 0 0 -0.5
10/03/2023
13.44
 480,000 13.66 13.66 13.25 0 22,270 -0.5
09/03/2023
13.66
 763,200 13.32 13.87 13.32 0 10 -0.0
08/03/2023
13.32
 465,500 12.88 13.32 12.70 0 0 -0.1
07/03/2023
12.88
 373,200 12.70 12.94 12.63 0 0 -0.1
06/03/2023
12.70
 372,300 12.82 13.25 12.70 0 0 -0.1
03/03/2023
12.82
 327,300 13.25 13.56 12.82 0 0 -0.1
02/03/2023
13.25
 205,900 13.32 13.50 13.19 0 0 -0.1
01/03/2023
13.32
 297,200 12.79 13.32 12.51 0 0 -0.1
28/02/2023
12.79
 292,900 12.70 12.94 12.63 0 0 -0.1
27/02/2023
12.70
 671,900 13.32 13.32 12.57 0 0 -0.1
24/02/2023
13.32
 360,200 13.93 14.06 13.32 0 0 -0.1
23/02/2023
13.93
 901,400 13.63 14.09 12.94 0 0 -0.1
22/02/2023
13.63
 1,251,700 14.40 15.02 13.63 0 0 -0.1
21/02/2023
14.40
 1,173,800 13.90 14.68 14.06 0 0 -0.1
20/02/2023
13.90
 613,900 13.32 13.93 13.22 0 0 -0.1
17/02/2023
13.32
 521,600 13.13 13.63 13.16 0 0 -0.1
16/02/2023
13.13
 337,500 12.70 13.22 12.82 0 0 -0.1
15/02/2023
12.70
 280,600 12.32 12.85 12.05 0 0 -0.1
14/02/2023
12.32
 209,000 12.26 12.70 12.20 0 0 -0.1
13/02/2023
12.26
 1,079,500 13.13 13.13 12.23 0 0 -0.1
10/02/2023
13.13
 625,900 13.81 13.87 13.13 0 0 -0.1
09/02/2023
13.81
 808,500 13.50 14.12 13.32 0 0 -0.1
08/02/2023
13.50
 536,900 13.32 13.69 13.04 0 0 -0.1
07/02/2023
13.32
 969,600 13.13 13.81 13.19 0 2,380 -0.1
06/02/2023
13.13
 358,900 12.88 13.28 12.63 0 0 -0.0
03/02/2023
12.88
 453,100 12.94 13.19 12.67 0 0 -0.0
02/02/2023
12.94
 708,000 12.94 13.25 12.36 0 0 -0.0
01/02/2023
12.94
 1,285,700 13.84 14.40 12.88 0 0 -0.0
31/01/2023
13.84
 1,264,000 12.94 13.84 12.82 0 0 -0.0
30/01/2023
12.94
 1,139,100 12.88 13.32 12.63 0 0 -0.0
27/01/2023
12.88
 842,400 12.88 13.19 12.76 0 0 -0.0
19/01/2023
12.88
 840,400 12.57 12.88 12.39 0 0 -0.0
18/01/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
18/01/2023
12.57
 836,500 11.77 12.57 12.01 0 0 -0.0
17/01/2023
11.77
 865,500 11.40 11.91 11.34 0 190 -0.0
16/01/2023
11.40
 383,000 11.49 11.54 11.26 0 0 -0.0
13/01/2023
11.49
 576,900 11.65 11.80 11.29 0 0 -0.0
12/01/2023
11.65
 471,700 11.49 11.77 11.43 0 0 -0.0
11/01/2023
11.49
 1,051,100 11.04 11.71 11.01 0 0 -0.0
10/01/2023
11.04
 455,900 11.12 11.23 10.70 0 0 -0.0
09/01/2023
11.12
 349,200 11.20 11.37 11.12 0 0 -0.0
06/01/2023
11.20
 825,100 11.09 11.37 10.98 0 0 -0.0
05/01/2023
11.09
 556,900 11.09 11.20 10.81 0 0 -0.0
04/01/2023
11.09
 431,100 11.09 11.54 11.06 0 0 -0.0
03/01/2023
11.09
 724,900 10.39 11.09 10.02 0 0 -0.0
30/12/2022
10.39
 246,000 10.42 10.61 10.39 0 0 -0.0
29/12/2022
10.42
 440,500 10.44 10.81 10.11 0 0 -0.0
28/12/2022
10.44
 383,500 10.44 10.64 10.36 0 0 -0.0
27/12/2022
10.44
 418,700 9.97 10.44 9.68 0 0 -0.0
26/12/2022
9.97
 809,700 10.70 10.95 9.97 0 0 -0.0
23/12/2022
10.70
 415,800 10.75 10.98 10.58 0 0 -0.0
22/12/2022
10.75
 975,400 11.26 11.54 10.47 0 0 -0.0
21/12/2022
11.26
 1,211,900 11.85 12.33 11.04 0 100 -0.0
20/12/2022
11.85
 1,686,900 12.27 12.72 11.43 0 0 -0.0
19/12/2022
12.27
 1,527,200 11.99 12.81 12.05 0 0 -0.0
16/12/2022
11.99
 800,100 11.82 12.22 11.43 0 0 -0.0
15/12/2022
11.82
 759,700 11.74 12.05 11.46 0 0 -0.0
14/12/2022
11.74
 925,500 11.71 12.16 11.71 0 0 -0.0
13/12/2022
11.71
 516,200 10.95 11.71 10.64 0 0 -0.0
12/12/2022
10.95
 1,122,200 11.37 11.99 10.81 0 0 -0.0
09/12/2022
11.37
 947,500 11.32 11.54 11.09 0 0 -0.0
08/12/2022
11.32
 1,095,300 10.58 11.32 10.87 0 0 -0.0
07/12/2022
10.58
 1,152,600 10.95 11.09 10.39 0 0 -0.0
06/12/2022
10.95
 2,381,900 11.77 12.08 10.95 0 0 -0.0
05/12/2022
11.77
 1,887,200 11.99 12.50 11.54 0 34 -0.0
02/12/2022
11.99
 1,764,500 11.23 11.99 10.81 0 0 -0.0
01/12/2022
11.23
 1,261,400 10.50 11.23 10.70 0 0 -0.0
30/11/2022
10.50
 665,600 9.82 10.50 10.13 0 0 -0.0
29/11/2022
9.82
 2,410,800 9.21 9.82 9.40 0 0 -0.0
28/11/2022
9.21
 666,500 8.61 9.21 8.76 0 0 -0.0
25/11/2022
8.61
 880,300 8.05 8.61 7.71 0 0 -0.0
24/11/2022
8.05
 907,700 8.64 8.76 8.05 0 70 -0.0
23/11/2022
8.64
 700,600 8.78 9.06 8.64 0 0 -0.2

Chính sách bảo mật | Điều khoản sử dụng |