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

26.40
0.10
(0.38%)
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
(2024-08-20) 		-1.40 -5.05% 17,738,300 -600 -0.0
25.90
28.60
26.30
2 tháng
(2024-07-22) 		-1.60 -5.73% 35,275,100 -600 -0.0
24.15
28.60
26.30
3 tháng
(2024-06-21) 		-2.65 -9.15% 62,091,100 -15,122 -0.4
24.15
29.50
26.30
6 tháng
(2024-03-25) 		-2 -7.07% 124,261,700 -71,692 -2.0
23
31
26.30
12 tháng
(2023-09-25) 		0.50 1.94% 203,742,600 -296,572 -8.0
21.05
31
26.30
24 tháng
(2022-09-30) 		8.06 44.17% 400,558,400 -920,231 -36.6
7.77
31.30
26.30
36 tháng
(2021-10-05) 		10.68 68.33% 721,057,000 -4,800,548 -251.0
7.77
38.17
26.30
60 tháng
(2019-10-16) 		22.65 620.40% 1,414,215,640 -15,194,008 -396.4
3.11
38.17
26.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/04/2022
25.90
 1,320,600 27.19 27.19 25.31 0 1,100 -0.1
25/04/2022
27.19
 577,200 29.22 29.22 27.19 0 22,400 -1.1
22/04/2022
29.22
 1,871,700 31.42 31.98 29.22 0 20,800 -1.1
21/04/2022
31.42
 1,127,400 33.78 34.34 31.42 0 3,200 -0.2
20/04/2022
33.78
 643,800 35.30 36.03 32.88 0 26,400 -1.6
19/04/2022
35.30
 1,251,700 36.03 38.23 35.30 0 49,300 -3.2
18/04/2022
36.03
 1,749,900 34.06 36.03 32.94 0 17,700 -1.1
15/04/2022
34.06
 690,500 33.78 35.19 33.22 0 30,500 -1.9
14/04/2022
33.78
 932,500 33.16 35.47 32.66 0 128,900 -7.9
13/04/2022
33.16
 1,218,500 31.14 33.16 29.28 86,600 229,000 -8.0
12/04/2022
31.14
 1,087,100 33.44 34.34 31.14 19,600 19,800 -0.0
08/04/2022
33.44
 650,800 35.86 36.54 33.44 15,300 11,100 0.3
07/04/2022
35.86
 1,246,600 33.56 35.86 33.27 359,500 15,500 21.5
06/04/2022
33.56
 1,470,800 36.03 36.26 33.56 186,300 700 11.7
05/04/2022
36.03
 958,400 38.17 38.29 35.75 12,100 26,800 -1.0
04/04/2022
38.17
 900,900 37.89 39.41 37.89 219,100 81,300 9.4
01/04/2022
37.89
 886,100 35.41 37.89 35.30 91,000 10,300 5.2
31/03/2022
35.41
 657,400 35.19 36.20 34.91 23,900 5,500 1.2
30/03/2022
35.19
 1,260,400 36.37 36.93 34.34 10,100 5,300 0.3
29/03/2022
36.37
 1,127,900 37.16 37.84 35.92 4,900 129,000 -8.2
28/03/2022
37.16
 1,052,900 35.47 37.16 34.91 19,800 111,200 -5.9
25/03/2022
35.47
 1,430,200 33.50 35.81 33.33 600 18,600 -1.1
24/03/2022
33.50
 1,017,000 32.60 34.34 33.39 8,600 67,000 -3.5
23/03/2022
32.60
 1,254,800 30.52 32.60 31.02 12,300 17,100 -0.3
22/03/2022
30.52
 673,000 30.23 30.91 29.84 12,400 33,400 -1.1
21/03/2022
30.23
 1,002,200 29.00 30.63 28.55 23,400 8,000 0.8
18/03/2022
29.00
 795,400 29.84 30.23 28.88 2,100 422,600 -21.9
17/03/2022
29.84
 934,000 28.66 30.29 29.16 100 40,300 -2.1
16/03/2022
28.66
 724,200 27.42 29.16 27.31 45,100 11,800 1.7
15/03/2022
27.42
 1,017,700 28.32 28.32 26.80 74,300 400 3.6
14/03/2022
28.32
 985,700 29.56 29.67 27.87 22,600 29,400 -0.3
11/03/2022
29.56
 1,093,500 29.50 30.23 29.28 35,100 1,300 1.8
10/03/2022
29.50
 1,082,800 28.71 30.07 27.87 61,000 3,400 3.0
09/03/2022
28.71
 1,995,500 29.16 29.84 27.48 31,300 102,000 -3.6
08/03/2022
29.16
 1,188,200 31.30 31.30 29.16 5,900 349,900 -18.4
07/03/2022
31.30
 1,182,200 30.40 31.75 30.40 10,200 189,600 -9.9
04/03/2022
30.40
 767,000 29.95 31.81 29.84 23,500 208,000 -9.9
03/03/2022
29.95
 1,216,000 31.08 31.75 29.56 5,800 14,900 -0.5
02/03/2022
31.08
 635,900 30.97 32.09 30.63 1,200 30,600 -1.6
01/03/2022
30.97
 733,700 31.59 32.88 30.57 24,900 22,600 0.1
28/02/2022
31.59
 1,190,300 29.56 31.59 29.00 10,900 11,400 -0.1
25/02/2022
29.56
 1,237,100 29.56 30.97 29.05 12,600 43,500 -1.6
24/02/2022
29.56
 1,756,100 29.00 30.80 27.87 18,100 99,600 -4.3
23/02/2022
29.00
 825,400 27.11 29.00 28.15 6,000 252,900 -12.7
22/02/2022
27.11
 1,196,800 25.34 27.11 24.91 31,700 7,900 1.1
21/02/2022
25.34
 1,328,900 26.12 26.57 25.05 2,900 7,800 -0.2
18/02/2022
26.12
 1,124,100 25.73 27.31 25.67 4,800 44,200 -1.9
17/02/2022
25.73
 1,755,000 24.07 25.73 24.10 3,200 3,900 -0.0
16/02/2022
24.07
 977,200 23.17 24.38 22.97 2,600 16,000 -0.6
15/02/2022
23.17
 685,900 23.48 24.15 23.08 11,300 82,000 -2.9
14/02/2022
23.48
 2,878,500 21.96 23.48 21.68 4,400 377,100 -15.4
11/02/2022
21.96
 1,156,800 21.54 22.13 21.54 5,400 568,000 -21.9
10/02/2022
21.54
 570,400 21.31 21.79 21.14 2,200 119,400 -4.5
09/02/2022
21.31
 291,000 21.42 21.51 21.11 4,700 900 0.1
08/02/2022
21.42
 649,000 21.11 21.85 21.11 10,600 66,000 -2.1
07/02/2022
21.11
 522,800 19.76 21.14 20.27 26,100 12,500 0.5
28/01/2022
19.76
 376,600 19.71 19.99 19.48 12,700 4,300 0.3
27/01/2022
19.71
 297,900 20.02 20.04 19.45 1,600 7,200 -0.2
26/01/2022
20.02
 330,500 20.24 20.47 19.87 0 41,400 -1.2
25/01/2022
20.24
 713,600 19.90 20.33 18.97 12,400 15,600 -0.1
24/01/2022
19.90
 635,700 21.06 21.11 19.82 300 61,300 -2.2
21/01/2022
21.06
 557,000 21.06 21.39 21.00 3,300 26,200 -0.9
20/01/2022
21.06
 605,900 21.06 21.56 21.00 2,800 66,300 -2.4
19/01/2022
21.06
 621,400 20.33 21.23 20.13 14,900 6,800 0.3
18/01/2022
20.33
 1,114,500 20.89 20.89 19.26 39,100 8,200 1.1
17/01/2022
20.89
 386,800 20.89 21.25 20.72 12,500 76,400 -2.4
14/01/2022
20.89
 841,700 20.38 21.39 20.44 76,100 60,300 0.5
13/01/2022
20.38
 1,307,700 20.69 21.68 20.24 46,500 50,000 -0.2
12/01/2022
20.69
 2,040,900 20.92 21.79 19.45 84,500 8,200 2.8
11/01/2022
20.92
 1,487,900 20.89 21.90 20.89 69,400 7,100 2.4
10/01/2022
20.89
 1,490,700 22.30 22.58 20.89 400 40,700 -1.3
07/01/2022
22.30
 1,120,100 22.30 23.25 22.13 30,400 58,500 -1.1
06/01/2022
22.30
 1,811,700 20.86 22.30 20.89 40,200 19,600 0.8
05/01/2022
20.86
 2,012,400 20.44 21.06 20.27 20,300 12,300 0.3
04/01/2022
20.44
 1,307,900 20.58 20.78 20.27 34,000 32,800 0.0
31/12/2021
20.58
 909,100 21.00 21.23 20.58 1,000 51,100 -1.8
30/12/2021
21.00
 1,456,700 20.61 21.34 20.61 34,800 22,500 0.5
29/12/2021
20.61
 1,144,000 20.55 21.37 20.33 71,300 11,500 2.2
28/12/2021
20.55
 1,457,700 20.83 20.86 20.33 38,800 12,500 1.0
27/12/2021
20.83
 1,744,500 20.04 21.00 20.10 68,400 8,100 2.2
24/12/2021
20.04
 1,488,700 19.71 20.72 19.71 6,700 0 0
23/12/2021
19.71
 2,193,200 20.02 20.55 19.34 45,200 8,800 1.3
22/12/2021
20.02
 3,536,400 19.31 20.58 19.42 75,500 3,500 2.6
21/12/2021
19.31
 2,780,600 18.07 19.31 18.16 51,000 6,500 1.5
20/12/2021
18.07
 1,544,200 18.02 18.52 17.74 2,200 10,100 -0.3
17/12/2021
18.02
 1,991,500 18.33 18.83 18.02 4,000 64,900 -2.0
16/12/2021
18.33
 1,265,200 18.10 18.58 18.10 17,700 0 0.6
15/12/2021
18.10
 1,416,900 18.47 18.58 18.10 0 32,200 -1.0
14/12/2021
18.47
 3,232,900 17.68 18.81 17.65 35,000 65,000 -1.0
13/12/2021
17.68
 1,137,500 17.54 17.79 17.51 8,100 500 0.2
10/12/2021
17.54
 884,700 17.57 18.10 17.45 18,000 43,100 -0.8
09/12/2021
17.57
 1,151,700 16.89 17.85 16.89 17,000 11,000 0.2
08/12/2021
16.89
 801,800 16.89 17.34 16.89 15,400 1,900 0.4
07/12/2021
16.89
 697,300 16.61 17.17 16.78 20,800 111,900 -2.7
06/12/2021
16.61
 1,807,400 16.89 17.26 16.41 10,700 217,700 -6.2
03/12/2021
16.89
 1,286,100 17.34 17.76 16.89 23,100 96,300 -2.3
02/12/2021
17.34
 1,037,700 17.45 17.76 17.34 1,100 57,200 -1.7
01/12/2021
17.45
 2,249,300 16.95 17.90 16.78 1,500 52,200 -1.6
30/11/2021
16.95
 1,656,400 16.55 17.23 16.69 105,300 23,600 2.5
29/11/2021
16.55
 1,513,000 16.86 16.86 16.38 38,300 169,000 -3.6

Chính sách bảo mật | Điều khoản sử dụng |