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

50.50
1
(2.02%)
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
(2026-09-08) 		11.75 31.21% 18,515,800 0 0
36.90
56.90
50.50
2 tháng
(2026-08-10) 		10.15 25.86% 25,507,200 0 0
36.90
56.90
50.50
3 tháng
(2026-07-10) 		12.10 32.44% 33,562,600 0 0
34.80
56.90
50.50
6 tháng
(2026-04-13) 		3.69 8.06% 90,321,600 0 0
34.80
56.90
50.50
12 tháng
(2025-10-13) 		18.15 58.11% 323,736,700 0 0
27.59
56.90
50.50
24 tháng
(2024-10-18) 		23.36 89.73% 603,198,400 0 0
15.67
56.90
50.50
36 tháng
(2023-10-24) 		25.90 110.18% 815,688,500 0 0
15.67
56.90
50.50
60 tháng
(2021-11-03) 		33.29 206.59% 1,288,281,800 0 0
7.29
56.90
50.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/01/2024
26.18
 611,900 26.41 26.51 26.08 0 0 0
03/01/2024
26.55
 868,200 25.29 26.55 25.29 0 0 0
02/01/2024
25.71
 376,800 26.04 26.13 25.33 0 0 0
29/12/2023
25.90
 380,300 26.27 26.37 25.90 0 0 0
28/12/2023
26.18
 400,900 26.55 26.55 26.18 0 0 0
27/12/2023
26.41
 1,036,400 25.76 26.60 25.76 0 0 0
26/12/2023
25.80
 366,100 26.04 26.08 25.71 0 0 0
25/12/2023
25.90
 516,900 25.80 26.18 25.66 0 0 0
22/12/2023
25.66
 541,600 25.94 26.18 25.57 0 0 0
21/12/2023
25.94
 414,400 26.18 26.18 25.80 0 0 0
20/12/2023
26.27
 1,212,300 25.15 26.27 25.10 0 0 0
19/12/2023
25.10
 295,400 24.68 25.15 24.40 0 0 0
18/12/2023
25.15
 303,000 24.40 25.15 24.40 0 0 0
15/12/2023
24.58
 326,200 24.72 24.96 24.40 0 0 0
14/12/2023
24.72
 366,200 25.33 25.57 24.44 0 0 0
13/12/2023
25.33
 567,000 25.66 25.80 24.72 0 0 0
12/12/2023
25.57
 322,600 25.80 25.99 25.52 0 0 0
11/12/2023
25.80
 651,900 25.57 25.94 25.33 0 0 0
08/12/2023
25.47
 836,800 25.62 26.27 25.05 0 0 0
07/12/2023
25.24
 1,028,300 25.33 25.66 24.44 0 0 0
06/12/2023
25.66
 735,000 25.33 25.80 25.19 0 0 0
05/12/2023
25.33
 917,800 25.33 25.80 24.96 0 0 0
04/12/2023
25.33
 1,407,800 24.86 25.57 24.54 0 0 0
01/12/2023
24.25
 3,325,800 23.18 24.25 22.80 0 0 0
30/11/2023
22.71
 397,800 23.46 23.74 22.71 0 0 0
29/11/2023
23.46
 601,500 23.08 23.79 22.71 0 0 0
28/11/2023
22.89
 2,253,600 22.38 22.89 21.86 0 0 0
27/11/2023
22.38
 202,100 22.89 22.89 22.33 0 0 0
24/11/2023
22.89
 553,200 22.89 22.89 22.33 0 0 0
23/11/2023
22.71
 436,500 23.93 24.11 22.71 0 0 0
22/11/2023
23.69
 371,500 23.74 23.88 23.32 0 0 0
21/11/2023
23.79
 737,000 23.46 23.93 23.18 0 0 0
20/11/2023
22.99
 515,600 22.61 23.13 22.52 0 0 0
17/11/2023
22.99
 741,800 23.46 23.93 22.52 0 0 0
16/11/2023
23.46
 269,000 23.46 23.46 23.03 0 0 0
15/11/2023
23.46
 854,800 23.18 23.83 22.89 0 0 0
14/11/2023
22.52
 555,000 22.99 23.18 20.97 0 0 0
13/11/2023
22.52
 365,300 22.99 23.18 22.47 0 0 0
10/11/2023
22.75
 412,800 23.03 23.18 22.43 0 0 0
09/11/2023
23.08
 589,100 22.99 23.46 22.85 0 0 0
08/11/2023
22.89
 378,300 22.00 22.89 21.58 0 0 0
07/11/2023
21.86
 371,100 21.49 22.43 21.49 0 0 0
06/11/2023
21.82
 252,900 21.39 21.86 21.02 0 0 0
03/11/2023
21.39
 247,700 21.82 21.82 20.78 0 0 0
02/11/2023
21.44
 373,900 20.41 21.44 20.17 0 0 0
01/11/2023
20.08
 277,900 18.77 20.27 18.77 0 0 0
31/10/2023
19.75
 428,300 20.78 21.58 19.75 0 0 0
30/10/2023
21.21
 88,600 21.58 21.96 21.11 0 0 0
27/10/2023
22.10
 703,800 21.86 22.52 20.60 0 0 0
26/10/2023
22.10
 970,900 22.85 23.46 22.10 0 0 0
25/10/2023
23.74
 311,600 23.64 24.11 23.64 0 0 0
24/10/2023
23.50
 238,200 23.46 23.83 23.27 0 0 0
23/10/2023
23.41
 247,400 23.64 24.35 23.27 0 0 0
20/10/2023
23.93
 422,100 22.85 23.93 22.43 0 0 0
19/10/2023
22.85
 365,400 24.07 24.11 22.85 0 0 0
18/10/2023
24.07
 891,400 24.58 24.63 22.85 0 0 0
17/10/2023
24.54
 463,900 25.33 25.76 24.54 0 0 0
16/10/2023
24.86
 451,300 26.18 26.18 24.86 0 0 0
13/10/2023
25.71
 357,700 25.05 25.80 25.05 0 0 0
12/10/2023
25.80
 664,600 25.62 26.27 25.33 0 0 0
11/10/2023
25.33
 331,600 25.29 25.33 24.58 0 0 0
10/10/2023
24.86
 546,400 24.91 25.43 24.86 0 0 0
09/10/2023
24.86
 313,100 24.49 24.86 24.35 0 0 0
06/10/2023
24.30
 319,400 23.32 24.58 23.32 0 0 0
05/10/2023
23.55
 301,500 24.40 24.77 23.50 0 0 0
04/10/2023
24.11
 542,800 22.61 24.86 22.61 0 0 0
03/10/2023
24.11
 892,600 25.52 25.52 24.11 0 0 0
02/10/2023
25.90
 325,200 25.99 26.46 25.90 0 0 0
29/09/2023
25.99
 727,700 25.76 26.51 25.52 0 0 0
28/09/2023
25.52
 814,800 25.80 25.90 25.05 0 0 0
27/09/2023
25.52
 650,300 24.40 25.52 24.11 0 0 0
26/09/2023
24.44
 621,000 23.74 25.80 23.74 0 0 0
25/09/2023
24.21
 949,800 25.24 26.08 23.97 0 0 0
22/09/2023
25.76
 1,251,300 26.93 27.30 25.76 0 0 0
21/09/2023
27.68
 804,900 28.52 28.52 27.63 0 0 0
20/09/2023
28.48
 965,600 27.73 28.48 27.21 0 0 0
19/09/2023
27.54
 696,800 26.74 27.59 26.60 0 0 0
18/09/2023
26.74
 845,900 27.96 27.96 26.55 0 0 0
15/09/2023
27.68
 1,218,200 28.71 29.27 27.68 0 0 0
14/09/2023
28.52
 760,100 29.37 29.37 28.15 0 0 0
13/09/2023
29.37
 1,604,900 28.99 30.54 28.66 0 0 0
12/09/2023
29.27
 822,400 29.09 29.27 28.62 0 0 0
11/09/2023
28.66
 1,517,300 28.24 29.84 28.10 0 0 0
08/09/2023
27.96
 688,800 27.44 28.15 27.30 0 0 0
07/09/2023
27.44
 992,700 27.96 27.96 27.07 0 0 0
06/09/2023
27.68
 877,200 27.26 28.15 26.84 0 0 0
05/09/2023
27.21
 951,800 27.26 27.54 26.84 0 0 0
31/08/2023
27.21
 947,500 27.21 27.40 26.79 0 0 0
30/08/2023
26.69
 1,457,200 25.66 26.74 25.66 0 0 0
29/08/2023
25.52
 2,159,100 25.90 26.13 25.29 0 0 0
28/08/2023
25.29
 559,900 24.63 25.43 24.25 0 0 0
25/08/2023
24.21
 488,700 24.77 24.91 24.21 0 0 0
24/08/2023
24.49
 370,300 24.16 25.05 23.93 0 0 0
23/08/2023
23.93
 251,200 24.35 24.54 23.93 0 0 0
22/08/2023
24.35
 385,500 23.64 24.40 22.33 0 0 0
21/08/2023
23.64
 388,500 22.94 24.02 22.94 0 0 0
18/08/2023
24.02
 692,700 25.52 25.80 24.02 0 0 0
17/08/2023
25.80
 490,500 25.71 26.08 25.38 0 0 0
16/08/2023
25.71
 290,000 26.18 26.18 25.66 0 0 0
15/08/2023
26.18
 404,300 25.99 26.46 25.99 0 0 0

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