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)
31/05/2024
28.34
 2,632,500 29.13 29.65 28.05 0 0 0
30/05/2024
29.04
 2,079,100 28.38 29.42 27.96 0 0 0
29/05/2024
28.38
 3,521,500 26.88 28.38 26.46 0 0 0
28/05/2024
26.55
 1,501,300 26.55 27.68 26.04 0 0 0
27/05/2024
26.41
 1,525,700 26.74 27.91 26.13 0 0 0
24/05/2024
26.13
 4,389,300 24.49 26.13 24.49 0 0 0
23/05/2024
24.44
 1,714,900 24.02 24.91 23.93 0 0 0
22/05/2024
24.02
 739,000 24.40 24.40 23.97 0 0 0
21/05/2024
24.02
 1,130,800 24.02 24.82 23.93 0 0 0
20/05/2024
23.93
 745,500 23.97 24.40 23.93 0 0 0
17/05/2024
34.62
 656,700 35.75 35.94 33.45 0 0 0
16/05/2024
23.55
 573,900 23.83 24.02 23.41 0 0 0
15/05/2024
23.50
 695,700 23.46 23.83 23.36 0 0 0
14/05/2024
23.36
 223,000 23.88 23.88 23.27 0 0 0
13/05/2024
23.50
 197,800 24.11 24.11 23.46 0 0 0
10/05/2024
23.64
 699,400 23.27 24.07 23.27 0 0 0
09/05/2024
23.18
 315,300 23.74 23.83 23.18 0 0 0
08/05/2024
23.55
 501,200 23.55 24.35 23.27 0 0 0
07/05/2024
23.55
 336,600 23.41 23.74 23.27 0 0 0
06/05/2024
23.27
 244,600 23.22 23.32 22.52 0 0 0
03/05/2024
22.85
 202,900 23.18 23.46 22.85 0 0 0
02/05/2024
23.22
 116,600 23.46 23.46 22.99 0 0 0
01/05/2024
26.08
 449,100 26.08 26.51 26.04 0 0 0
30/04/2024
34.62
 656,700 35.75 35.94 33.45 0 0 0
29/04/2024
34.62
 656,700 35.75 35.94 33.45 0 0 0
26/04/2024
22.89
 290,300 22.05 23.22 22.05 0 0 0
25/04/2024
22.47
 150,800 22.47 22.75 22.33 0 0 0
24/04/2024
22.66
 288,300 22.66 22.66 21.77 0 0 0
23/04/2024
21.58
 189,900 22.14 22.52 21.58 0 0 0
22/04/2024
22.38
 249,600 22.80 22.80 22.05 0 0 0
19/04/2024
21.86
 472,000 22.00 22.85 21.72 0 0 0
18/04/2024
34.62
 656,700 35.75 35.94 33.45 0 0 0
17/04/2024
22.99
 325,300 23.93 23.93 22.99 0 0 0
16/04/2024
23.93
 533,500 23.69 24.02 22.99 0 0 0
15/04/2024
24.30
 611,100 26.23 26.23 24.30 0 0 0
12/04/2024
26.08
 197,300 25.99 26.08 25.52 0 0 0
11/04/2024
25.71
 184,600 25.33 26.04 25.33 0 0 0
10/04/2024
25.90
 294,900 26.46 26.46 25.90 0 0 0
09/04/2024
26.37
 476,000 25.62 26.51 25.38 0 0 0
08/04/2024
25.62
 206,100 25.90 25.90 25.24 0 0 0
05/04/2024
25.52
 471,800 25.15 26.13 25.15 0 0 0
04/04/2024
25.52
 1,113,700 25.80 26.18 25.24 0 0 0
03/04/2024
26.41
 673,500 27.21 27.40 26.18 0 0 0
02/04/2024
26.93
 404,700 26.41 27.02 26.37 0 0 0
01/04/2024
26.79
 426,300 27.21 27.21 26.55 0 0 0
29/03/2024
27.21
 1,081,700 27.12 28.05 27.12 0 0 0
28/03/2024
27.12
 382,900 27.21 27.30 26.88 0 0 0
27/03/2024
27.07
 618,400 27.21 27.26 26.60 0 0 0
26/03/2024
26.65
 320,800 26.55 26.79 26.27 0 0 0
25/03/2024
26.55
 706,100 27.07 27.21 25.90 0 0 0
22/03/2024
27.07
 682,000 27.12 27.26 26.84 0 0 0
21/03/2024
27.12
 619,900 27.16 27.49 26.84 0 0 0
20/03/2024
27.07
 1,194,100 26.46 27.16 25.99 0 0 0
19/03/2024
26.27
 574,300 26.74 26.74 25.85 0 0 0
18/03/2024
26.46
 1,535,100 27.35 28.15 25.80 0 0 0
15/03/2024
27.59
 1,774,100 26.55 27.77 26.13 0 0 0
14/03/2024
26.55
 2,286,200 26.08 26.74 25.76 0 0 0
13/03/2024
25.90
 1,735,500 25.38 26.18 25.38 0 0 0
12/03/2024
25.29
 2,023,100 24.30 25.76 24.25 0 0 0
11/03/2024
24.30
 790,400 24.63 24.96 24.30 0 0 0
08/03/2024
24.68
 1,378,400 24.21 25.15 24.02 0 0 0
07/03/2024
24.30
 488,400 24.54 24.58 24.21 0 0 0
06/03/2024
24.21
 877,600 24.40 24.96 24.21 0 0 0
05/03/2024
24.25
 665,000 24.11 24.49 24.02 0 0 0
04/03/2024
24.11
 695,700 24.21 24.40 24.11 0 0 0
01/03/2024
24.21
 1,416,800 23.46 24.35 23.46 0 0 0
29/02/2024
23.46
 209,000 23.41 23.83 23.18 0 0 0
28/02/2024
23.36
 472,900 23.08 23.93 22.99 0 0 0
27/02/2024
22.89
 278,400 22.66 23.18 22.66 0 0 0
26/02/2024
22.66
 373,500 22.89 23.03 22.57 0 0 0
23/02/2024
22.99
 561,900 23.93 23.93 22.99 0 0 0
22/02/2024
23.83
 364,300 24.21 24.21 23.83 0 0 0
21/02/2024
24.02
 424,000 24.16 24.30 23.93 0 0 0
20/02/2024
24.11
 470,200 24.11 24.40 24.02 0 0 0
19/02/2024
24.11
 434,600 24.30 24.30 23.97 0 0 0
16/02/2024
23.93
 395,600 23.79 23.97 23.60 0 0 0
15/02/2024
23.64
 290,700 23.74 23.83 23.46 0 0 0
14/02/2024
34.62
 656,700 35.75 35.94 33.45 0 0 0
13/02/2024
34.62
 656,700 35.75 35.94 33.45 0 0 0
12/02/2024
23.83
 260,500 23.88 24.21 23.79 0 0 0
09/02/2024
26.18
 429,000 26.65 26.65 26.08 0 0 0
08/02/2024
24.30
 579,000 22.80 24.49 22.80 0 0 0
07/02/2024
23.41
 244,300 23.27 23.60 23.27 0 0 0
06/02/2024
23.27
 289,000 23.27 23.64 23.27 0 0 0
05/02/2024
23.27
 370,500 23.88 24.02 22.19 0 0 0
02/02/2024
23.83
 520,200 24.02 24.25 23.83 0 0 0
01/02/2024
23.93
 379,400 23.83 24.30 23.83 0 0 0
31/01/2024
23.83
 411,900 24.30 24.35 23.83 0 0 0
30/01/2024
24.21
 307,000 23.83 24.21 23.83 0 0 0
29/01/2024
23.93
 227,200 23.93 24.21 23.93 0 0 0
26/01/2024
24.02
 225,700 24.21 24.25 23.93 0 0 0
25/01/2024
24.25
 416,800 23.83 24.25 23.74 0 0 0
24/01/2024
23.83
 474,000 23.93 24.16 23.83 0 0 0
23/01/2024
23.93
 1,651,000 24.40 24.40 23.83 0 0 0
22/01/2024
24.82
 312,900 24.91 25.29 24.68 0 0 0
19/01/2024
25.01
 609,500 25.01 25.76 24.96 0 0 0
18/01/2024
24.96
 363,200 25.10 25.43 24.91 0 0 0
17/01/2024
25.33
 322,100 25.52 25.52 25.10 0 0 0
16/01/2024
25.52
 622,500 24.49 25.52 24.49 0 0 0
15/01/2024
24.54
 240,100 24.44 24.77 24.44 0 0 0

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