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

26.45
0.15
(0.57%)
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)
26/11/2021
16.86
 1,700,600 17.09 17.45 16.78 20,800 168,600 -4.5
25/11/2021
17.09
 1,242,100 16.86 17.40 16.83 71,000 58,500 0.4
24/11/2021
16.86
 2,244,800 17.28 17.68 16.83 6,600 173,200 -5.1
23/11/2021
17.28
 1,320,100 16.78 17.40 16.41 2,000 3,700 -0.1
22/11/2021
16.78
 4,118,300 18.02 18.02 16.78 275,400 49,300 6.9
19/11/2021
18.02
 3,765,900 19.31 19.62 17.96 225,700 114,300 3.8
18/11/2021
19.31
 2,368,500 19.48 19.76 19.20 30,200 152,100 -4.2
17/11/2021
19.48
 3,704,400 18.69 19.65 18.35 235,200 105,200 4.5
16/11/2021
18.69
 4,208,000 17.99 19.00 17.79 133,000 49,400 2.8
15/11/2021
17.99
 3,446,100 17.85 18.50 17.40 18,500 42,000 -0.8
12/11/2021
17.85
 1,797,000 17.90 18.07 17.28 2,600 35,700 -1.0
11/11/2021
17.90
 2,134,800 18.33 18.58 17.79 2,300 35,100 -1.1
10/11/2021
18.33
 2,892,800 17.90 18.69 17.62 60,900 31,000 1.0
09/11/2021
17.90
 1,669,600 18.04 18.19 17.57 5,300 9,400 -0.1
08/11/2021
18.04
 3,862,600 17.48 18.27 17.45 109,500 42,500 2.1
05/11/2021
17.48
 2,116,600 17.28 17.74 17.23 56,800 0 1.8
04/11/2021
17.28
 1,648,900 17.17 17.40 17.14 1,000 60,900 -1.6
03/11/2021
17.17
 3,228,900 17.74 18.24 17.17 6,700 30,000 -0.7
02/11/2021
17.74
 2,670,000 17.26 17.74 17.17 291,600 154,900 4.2
01/11/2021
17.26
 2,500,200 17.45 17.96 17.17 61,500 800 1.9
29/10/2021
17.45
 2,526,800 17.31 17.57 17.20 30,800 0 0.9
28/10/2021
17.31
 2,642,600 17.45 17.68 17.17 51,200 0 1.6
27/10/2021
17.45
 3,085,500 16.72 17.59 16.67 73,600 600 2.2
26/10/2021
16.72
 2,415,300 16.89 16.89 16.41 40,300 6,100 1.0
25/10/2021
16.89
 2,515,600 17.23 17.40 16.89 4,400 1,000 0.1
22/10/2021
17.23
 2,440,600 17.34 17.74 17.00 14,700 60,800 -1.4
21/10/2021
17.34
 1,366,200 17.62 17.62 17.23 8,700 67,800 -1.8
20/10/2021
17.62
 5,321,000 17.12 17.90 16.81 174,600 5,800 5.2
19/10/2021
17.12
 1,970,500 17.09 17.40 17.00 54,100 2,000 1.6
18/10/2021
17.09
 1,969,800 17.09 17.51 17.06 7,900 7,300 0.0
15/10/2021
17.09
 2,106,100 17.12 17.34 16.92 41,300 0 1.3
14/10/2021
17.12
 2,486,500 16.41 17.31 16.55 290,700 5,100 8.6
13/10/2021
16.41
 1,468,000 16.44 16.72 16.38 6,400 100 0.2
12/10/2021
16.44
 3,252,600 16.30 16.83 16.16 12,300 38,700 -0.8
11/10/2021
16.30
 2,273,400 16.36 16.61 16.27 2,800 3,300 0
08/10/2021
16.36
 2,738,100 16.55 16.75 16.19 6,900 24,200 -0.5
07/10/2021
16.55
 5,812,200 15.76 16.61 15.82 198,000 65,000 3.9
06/10/2021
15.76
 3,005,100 15.62 16.13 15.74 2,200 276,500 -7.7
05/10/2021
15.62
 3,035,100 15.40 15.93 15.03 6,500 32,700 -0.7
04/10/2021
15.40
 2,003,400 15.15 15.54 15.26 209,800 26,700 5.0
01/10/2021
15.15
 1,699,600 15.09 15.48 14.81 740,063 820,063 -2.2
30/09/2021
15.09
 1,634,900 14.86 15.65 14.69 5,400 90,100 -2.3
29/09/2021
14.86
 834,800 14.75 14.86 14.30 73,600 56,700 0.5
28/09/2021
14.75
 1,506,500 13.88 14.78 13.88 245,300 0 6.3
27/09/2021
13.88
 3,765,500 14.92 14.92 13.88 240,300 78,000 4.1
24/09/2021
14.92
 1,543,900 15.20 15.48 14.78 44,000 39,100 0.1
23/09/2021
15.20
 1,780,400 15.60 15.88 15.20 9,200 96,300 -2.4
22/09/2021
15.60
 1,801,300 15.20 15.68 15.31 21,300 200 0.6
21/09/2021
15.20
 3,458,200 15.48 15.48 14.64 79,300 39,000 1.1
20/09/2021
15.48
 3,553,900 15.91 16.16 15.29 113,800 14,400 2.8
17/09/2021
15.91
 3,305,700 16.10 16.30 15.76 143,400 1,500 4.1
16/09/2021
16.10
 3,397,400 16.16 16.52 15.65 238,200 48,000 5.4
15/09/2021
16.16
 1,109,100 16.05 16.44 15.76 12,800 40,400 -0.8
14/09/2021
16.05
 3,411,200 16.52 17.03 15.88 16,600 40,900 -0.7
13/09/2021
16.52
 5,301,200 15.48 16.55 15.48 159,600 59,200 2.9
10/09/2021
15.48
 1,500,800 15.57 15.93 15.43 32,500 2,600 0.8
09/09/2021
15.57
 1,746,500 15.09 15.60 15.03 68,000 0 1.9
08/09/2021
15.09
 1,971,800 15.20 15.37 14.86 27,300 2,800 0.7
07/09/2021
15.20
 4,297,300 16.02 16.02 14.92 306,000 119,000 5.2
06/09/2021
16.02
 2,688,900 15.62 16.33 15.76 84,800 189,500 -3.0
01/09/2021
15.62
 2,432,000 15.48 15.74 15.31 67,700 49,700 0.5
31/08/2021
15.48
 3,069,300 15.51 15.99 15.34 13,500 76,600 -1.7
30/08/2021
15.51
 5,177,800 14.53 15.51 14.64 170,000 171,000 -0.1
27/08/2021
14.53
 3,534,700 13.96 14.69 13.68 82,900 1,000 2.1
26/08/2021
13.96
 2,302,200 13.77 14.33 13.68 23,500 51,100 -0.7
25/08/2021
13.77
 1,486,000 13.74 14.02 13.63 15,600 26,100 -0.3
24/08/2021
13.74
 4,106,900 13.37 14.02 13.37 131,600 2,000 3.1
23/08/2021
13.37
 6,066,900 14.36 14.64 13.37 52,500 17,600 0.8
20/08/2021
14.36
 7,293,000 14.95 15.54 13.91 40,800 252,700 -5.7
19/08/2021
14.95
 2,861,800 14.75 15.20 14.64 74,700 120,000 -1.2
18/08/2021
14.75
 2,946,300 14.58 15.09 14.41 121,500 120,200 0.1
17/08/2021
14.58
 5,029,000 14.86 14.86 14.19 123,400 71,400 1.3
16/08/2021
14.86
 3,567,600 14.92 15.34 14.75 5,400 8,300 -0.1
13/08/2021
14.92
 4,783,000 14.58 15.20 14.36 1,400 30,100 -0.7
12/08/2021
14.58
 6,262,400 13.65 14.58 13.51 60,900 3,500 1.4
11/08/2021
13.65
 6,573,100 13.54 14.36 13.51 3,600 33,400 -0.7
10/08/2021
13.54
 5,419,400 12.67 13.54 12.70 504,100 1,000 11.6
09/08/2021
12.67
 2,252,400 12.58 12.84 12.58 128,800 10,800 2.7
06/08/2021
12.58
 4,296,100 12.41 12.92 12.36 3,700 2,000 0.0
05/08/2021
12.41
 1,719,400 12.39 12.44 12.19 8,700 0 0.2
04/08/2021
12.39
 3,130,300 12.13 12.64 12.11 61,400 100 1.3
03/08/2021
12.13
 1,676,800 12.08 12.19 11.96 196,700 7,000 4.1
02/08/2021
12.08
 2,001,800 12.02 12.25 11.91 123,100 0 2.6
30/07/2021
12.02
 2,325,100 11.99 12.25 11.88 0 0 0
29/07/2021
11.99
 1,756,600 11.71 12.22 11.68 1,000 700 0.0
28/07/2021
11.71
 911,400 11.91 12.02 11.60 100 0 0.0
27/07/2021
11.91
 2,589,500 11.65 12.16 11.71 32,400 23,800 0.2
26/07/2021
11.65
 2,416,300 11.09 11.71 10.81 1,700 0 0.0
23/07/2021
11.09
 1,633,600 11.40 11.54 11.09 2,000 16,900 -0.3
22/07/2021
11.40
 1,937,300 10.98 11.43 11.06 0 500 -0.0
21/07/2021
10.98
 1,352,500 10.89 11.43 10.81 0 0 0
20/07/2021
10.89
 1,596,200 10.64 10.89 10.25 16,900 3,200 0.3
19/07/2021
10.64
 2,554,700 11.43 11.43 10.64 97,800 15,900 1.6
16/07/2021
11.43
 1,649,000 11.46 11.49 11.18 185,000 4,400 3.7
15/07/2021
11.46
 1,683,700 10.92 11.46 10.53 131,200 600 2.6
14/07/2021
10.92
 2,814,300 11.37 11.46 10.58 18,900 51,900 -0.7
13/07/2021
11.37
 5,345,200 11.85 12.02 11.04 2,000 28,300 -0.5
12/07/2021
11.85
 2,771,600 12.72 12.72 11.85 200 95,700 -2.1
09/07/2021
12.72
 3,285,400 12.75 13.17 12.39 42,900 5,700 0.9
08/07/2021
12.75
 3,365,300 12.47 13.12 12.33 22,600 10,400 -0.2

Chính sách bảo mật | Điều khoản sử dụng |