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)
23/11/2022
8.64
 700,600 8.78 9.06 8.64 0 0 -0.2
22/11/2022
8.78
 1,277,700 8.84 9.43 8.67 0 0 -0.2
21/11/2022
8.84
 720,200 8.78 9.26 8.73 0 0 -0.2
18/11/2022
8.78
 917,000 8.28 8.78 7.77 0 0 -0.2
17/11/2022
8.28
 1,108,100 8.30 8.76 7.83 0 0 -0.2
16/11/2022
8.30
 2,326,100 7.77 8.30 7.23 0 0 -0.2
15/11/2022
7.77
 196,800 8.33 8.33 7.77 0 0 -0.2
14/11/2022
8.33
 183,200 8.95 8.95 8.33 0 0 -0.2
11/11/2022
8.95
 1,366,500 9.60 9.85 8.95 0 0 -0.2
10/11/2022
9.60
 493,800 10.30 10.30 9.60 0 0 -0.2
09/11/2022
10.30
 842,000 10.81 11.15 10.08 0 0 -0.2
08/11/2022
10.81
 1,231,600 11.60 11.60 10.81 0 0 -0.2
07/11/2022
11.60
 391,200 12.47 12.47 11.60 0 0 -0.2
04/11/2022
12.47
 844,600 13.40 13.40 12.47 0 0 -0.2
03/11/2022
13.40
 567,400 12.92 13.51 12.70 0 0 -0.2
02/11/2022
12.92
 520,800 12.64 13.17 12.70 0 0 -0.2
01/11/2022
12.64
 480,700 12.58 13.06 12.64 0 0 -0.2
31/10/2022
12.58
 794,800 13.51 13.68 12.58 0 11,000 -0.2
28/10/2022
13.51
 748,600 13.46 13.96 13.29 0 40 -0.0
27/10/2022
13.46
 1,056,600 12.58 13.46 11.99 0 0 0
26/10/2022
12.58
 678,800 13.51 13.99 12.58 0 0 0
25/10/2022
13.51
 1,148,200 14.19 14.75 13.20 0 0 0
24/10/2022
14.19
 900,100 15.23 15.29 14.19 0 0 0
21/10/2022
15.23
 966,200 16.36 16.58 15.23 0 0 0
20/10/2022
16.36
 658,900 16.83 16.95 16.27 0 0 0
19/10/2022
16.83
 812,800 16.61 17.17 16.61 0 0 0
18/10/2022
16.61
 1,045,300 16.86 17.51 16.27 0 18,800 -0.6
17/10/2022
16.86
 1,467,600 16.13 17.12 16.30 0 50,000 -1.5
14/10/2022
16.13
 1,231,400 15.09 16.13 15.31 0 0 -4.8
13/10/2022
15.09
 626,400 15.20 15.65 14.98 0 180,000 -4.8
12/10/2022
15.20
 622,400 15.15 15.88 14.69 0 0 -0.0
11/10/2022
15.15
 661,600 16.27 16.50 15.15 0 500 -0.0
10/10/2022
16.27
 584,600 15.68 16.61 14.81 0 0 -0.0
07/10/2022
15.68
 1,516,000 16.83 16.83 15.68 0 80 -0.0
06/10/2022
16.83
 625,200 17.51 17.96 16.50 0 5,000 -0.1
05/10/2022
17.51
 445,300 16.50 17.54 16.69 0 0 -0.1
04/10/2022
16.50
 536,100 16.98 17.62 16.41 0 0 -0.1
03/10/2022
16.98
 2,033,300 18.24 18.27 16.98 0 0 -0.1
30/09/2022
18.24
 1,872,700 17.68 18.30 16.78 0 0 -0.1
29/09/2022
17.68
 629,300 18.24 18.86 17.68 0 0 -0.1
28/09/2022
18.24
 953,800 19.54 19.65 18.24 0 0 -0.1
27/09/2022
19.54
 696,100 20.47 20.55 19.54 0 3,000 -0.1
26/09/2022
20.47
 982,600 21.99 21.99 20.47 0 0 -0.0
23/09/2022
21.99
 495,400 22.49 22.80 21.90 0 38 -0.0
22/09/2022
22.49
 1,440,200 21.51 22.49 21.56 0 6,550 -0.3
21/09/2022
21.51
 372,900 22.24 22.27 21.51 0 0 -0.5
20/09/2022
22.24
 679,700 21.73 22.41 21.17 0 0 -0.5
19/09/2022
21.73
 1,332,300 23.37 23.51 21.73 0 0 -0.5
16/09/2022
23.37
 1,098,400 24.32 24.32 22.97 0 12,099 -0.5
15/09/2022
24.32
 736,700 24.29 24.74 24.27 0 0 -0.2
14/09/2022
24.29
 691,500 24.35 24.49 23.68 0 0 -0.2
13/09/2022
24.35
 712,000 24.55 24.72 24.13 0 0 -0.2
12/09/2022
24.55
 1,544,200 23.93 25.28 23.98 0 8,030 -0.2
09/09/2022
23.93
 799,500 23.45 23.93 22.80 0 0 -0.2
08/09/2022
23.45
 1,144,500 22.77 23.79 22.58 0 5,000 -0.2
07/09/2022
22.77
 1,393,700 24.46 24.52 22.77 0 2,400 -0.1
06/09/2022
24.46
 1,074,600 24.49 24.77 24.04 0 0 -0.1
05/09/2022
24.49
 712,100 24.49 25.08 24.32 0 0 -0.1
31/08/2022
24.49
 932,000 23.98 24.49 23.73 0 2,700 -0.1
30/08/2022
23.98
 975,500 24.49 25.08 23.98 0 0 -1.4
29/08/2022
24.49
 1,976,200 23.08 24.49 22.46 0 0 -1.4
26/08/2022
23.08
 1,361,300 23.28 24.13 22.83 0 34,000 -1.4
25/08/2022
23.28
 1,170,300 23.53 23.82 23.17 0 1,500 -0.1
24/08/2022
23.53
 1,127,200 22.75 23.59 22.58 0 0 -6.0
23/08/2022
22.75
 1,001,800 22.35 22.97 22.07 0 0 -6.0
22/08/2022
22.35
 2,095,900 21.39 22.46 21.28 0 150,000 -6.0
19/08/2022
21.39
 854,200 21.20 21.85 21.03 0 2,400 -0.1
18/08/2022
21.20
 713,200 21.20 21.48 20.83 0 0 -0.7
17/08/2022
21.20
 805,400 21.68 21.96 21.03 0 0 -0.7
16/08/2022
21.68
 605,000 21.93 22.07 21.68 0 0 -0.7
15/08/2022
21.93
 1,012,000 21.39 22.24 21.54 0 0 -0.7
12/08/2022
21.39
 1,081,300 20.27 21.51 20.27 0 0 -0.7
11/08/2022
20.27
 870,300 20.97 21.28 20.16 0 18,600 -0.7
10/08/2022
20.97
 624,700 20.86 21.28 20.66 0 0 -0.0
09/08/2022
20.86
 1,011,100 21.42 21.42 20.86 0 300 -0.0
08/08/2022
21.42
 965,000 20.66 21.42 20.66 0 0 -0.0
05/08/2022
20.66
 813,000 20.47 20.80 20.13 0 0 -0.0
04/08/2022
20.47
 1,226,600 20.10 20.69 20.04 0 0 -0.0
03/08/2022
20.10
 923,200 19.59 20.18 19.20 0 0 -0.0
02/08/2022
19.59
 507,100 19.57 20.21 19.54 0 0 -0.0
01/08/2022
19.57
 1,347,800 19.03 19.57 18.35 0 0 -0.0
29/07/2022
19.03
 379,600 19.31 19.68 18.86 0 100 -0.0
28/07/2022
19.31
 545,100 18.92 19.71 19.17 0 0 -0.0
27/07/2022
18.92
 256,100 19.06 19.06 18.58 0 300 -0.0
26/07/2022
19.06
 316,500 18.81 19.34 18.89 0 0 -0.0
25/07/2022
18.81
 470,100 19.54 19.54 18.81 0 0 -0.0
22/07/2022
19.54
 449,100 19.76 20.44 19.54 0 0 -0.0
21/07/2022
19.76
 403,300 20.13 20.49 19.71 0 0 -0.0
20/07/2022
20.13
 941,900 19.14 20.47 19.31 0 0 -0.0
19/07/2022
19.14
 439,000 18.75 19.28 18.75 0 0 -0.0
18/07/2022
18.75
 541,700 18.41 19.26 18.41 0 0 -0.0
15/07/2022
18.41
 455,600 18.52 18.86 18.19 0 0 -0.0
14/07/2022
18.52
 345,200 18.50 18.75 18.13 0 0 -0.0
13/07/2022
18.50
 409,400 18.27 18.95 18.27 0 0 -0.0
12/07/2022
18.27
 636,500 17.09 18.27 17.09 0 0 -0.0
11/07/2022
17.09
 437,100 17.93 17.96 16.81 0 0 -0.0
08/07/2022
17.93
 327,900 17.57 18.35 17.79 0 403,100 -0.0
07/07/2022
17.57
 461,100 17.17 17.99 16.38 0 300 -0.0
06/07/2022
17.17
 870,500 18.44 18.44 17.17 0 1,000 -0.0
05/07/2022
18.44
 728,900 19.76 19.87 18.41 0 0 -0.5

Chính sách bảo mật | Điều khoản sử dụng |