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

24.90
0.30
(1.22%)

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
(2024-10-21)
-3.20 -11.51% 19,662,500 -4,400 -0.1
24.30
27.80
24.60
2 tháng
(2024-09-23)
-1.90 -7.17% 41,268,300 -14,300 -0.4
24.30
28.30
24.60
3 tháng
(2024-08-22)
-3.60 -12.77% 56,063,400 -14,900 -0.4
24.30
28.35
24.60
6 tháng
(2024-05-24)
-3.25 -11.67% 146,416,400 -41,800 -1.2
24.15
31
24.60
12 tháng
(2023-11-27)
0.75 3.14% 223,531,300 -257,180 -7.0
23
31
24.60
24 tháng
(2022-12-01)
13.37 119.01% 401,859,800 -668,649 -20.3
9.97
31.30
24.60
36 tháng
(2021-12-06)
7.99 48.11% 650,276,800 -5,315,856 -268.6
7.77
38.17
24.60
60 tháng
(2019-12-17)
20.92 567.67% 1,454,311,640 -15,231,956 -397.0
3.11
38.17
24.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2024
24.90
227,900 24.80 24.95 24.50 0 0 0
20/11/2024
24.60
511,300 24.90 25 24.20 0 0 0
19/11/2024
24.30
457,000 25.30 25.35 24.30 0 0 0
18/11/2024
25.15
818,300 25.60 25.70 24.50 0 300 -0.0
15/11/2024
25.50
1,075,600 26.20 26.40 25.40 0 0 0
14/11/2024
26.50
1,283,800 26.60 27.35 26.40 0 0 0
13/11/2024
26.55
682,600 26.90 26.90 26.30 0 0 0
12/11/2024
26.95
755,600 27.70 27.70 26.95 0 0 0
11/11/2024
27.50
1,251,200 26.35 27.50 26.15 0 0 0
08/11/2024
26.35
417,000 26.30 26.60 26.30 0 0 0
07/11/2024
26.30
413,500 26.80 26.80 26.20 0 0 0
06/11/2024
26.75
623,200 26.40 26.75 26.05 0 0 0
05/11/2024
26.05
572,700 26.15 26.15 25.80 0 0 0
04/11/2024
25.90
534,500 26.05 26.30 25.90 0 0 0
01/11/2024
26.15
610,400 26.65 26.65 26.10 0 100 -0.0
31/10/2024
26.70
318,700 26.70 26.80 26.45 0 0 0
30/10/2024
26.70
391,500 26.70 26.75 26.40 0 0 0
29/10/2024
26.70
535,000 26.75 26.85 26.55 0 0 0
28/10/2024
26.45
260,500 26.80 26.80 26.40 0 0 0
25/10/2024
26.35
3,010,800 26.30 27.05 26.20 0 0 0
24/10/2024
26.25
907,900 27.50 27.50 26.25 0 0 0
23/10/2024
27.50
975,600 27.20 27.70 26.90 0 0 0
22/10/2024
27.50
1,552,700 27.90 28.30 25.90 0 0 0
21/10/2024
27.80
1,703,100 27.90 28.90 27.70 0 4,000 -0.1
18/10/2024
27.75
1,545,600 28.30 28.40 27.70 0 0 0
17/10/2024
28.10
1,431,300 28.50 28.85 27.90 0 300 -0.0
16/10/2024
28.30
4,201,000 26.65 28.30 26.45 0 0 0
15/10/2024
26.45
1,181,000 27.20 27.40 26.45 0 0 0
14/10/2024
27.20
698,800 27.40 27.70 27.10 0 7,600 -0.2
11/10/2024
27.30
3,262,500 26.45 27.50 26 0 0 0
10/10/2024
26.25
678,100 26.20 26.60 26.10 0 2,000 -0.1
09/10/2024
26.05
347,000 26 26.30 25.95 0 0 0
08/10/2024
26.10
366,900 25.90 26.20 25.75 0 0 0
07/10/2024
25.90
210,800 25.95 26.30 25.70 0 0 0
04/10/2024
25.95
300,000 25.75 26.15 25.75 0 0 0
03/10/2024
25.85
1,121,600 26.20 26.35 25.75 0 0 0
02/10/2024
26.15
906,100 26.65 26.75 26.15 0 0 0
01/10/2024
26.85
1,151,300 27.05 27.30 26.85 0 0 0
30/09/2024
26.95
680,700 26.60 26.95 26.30 0 0 0
27/09/2024
26.50
959,300 26.70 26.80 26.50 0 0 0
26/09/2024
26.65
874,100 26.85 27 26.40 0 0 0
25/09/2024
26.75
710,300 26.60 26.80 26.55 0 0 0
24/09/2024
26.50
368,800 26.50 26.60 26.40 0 0 0
23/09/2024
26.50
610,600 26.45 26.75 26.30 0 0 0
20/09/2024
26.45
871,100 26.50 26.60 26.25 0 0 0
19/09/2024
26.30
614,400 26.35 26.45 26.10 0 0 0
18/09/2024
26.05
1,101,100 26.05 26.40 25.90 0 0 0
17/09/2024
26.05
527,000 25.90 26.15 25.60 0 0 0
16/09/2024
25.90
742,600 26.50 26.80 25.75 0 0 0
13/09/2024
26.50
724,400 26.40 26.70 26.10 0 0 0
12/09/2024
26.50
562,300 27.40 27.40 26.50 0 0 0
11/09/2024
27.10
526,300 27.60 27.60 26.95 0 0 0
10/09/2024
27.60
1,028,700 27.90 28.45 27.60 0 0 0
09/09/2024
27.70
501,200 27.90 28.10 27.60 0 0 0
06/09/2024
28.05
656,300 27.50 28.20 27.40 0 0 0
05/09/2024
27.50
584,200 27.70 28.10 27.50 0 0 0
04/09/2024
27.60
528,900 27.40 27.80 27.30 0 600 -0.0
30/08/2024
27.90
429,000 28.40 28.40 27.80 0 0 0
29/08/2024
28.20
629,000 28.20 28.30 27.60 0 0 0
28/08/2024
28.10
1,107,500 27.85 28.10 27.60 0 0 0
27/08/2024
27.85
1,079,800 28.20 28.20 27.45 0 0 0
26/08/2024
27.85
715,300 28.60 28.60 27.70 0 0 0
23/08/2024
28.35
885,800 28.40 28.40 27.80 0 0 0
22/08/2024
28.20
980,200 28.40 28.70 28 0 0 0
21/08/2024
28.60
2,499,700 28 29.35 28 0 0 0
20/08/2024
27.70
1,314,600 27.40 27.70 27.10 0 0 0
19/08/2024
27.35
1,229,900 27.25 28 27.05 0 0 0
16/08/2024
26.95
1,319,600 25.90 27.10 25.70 0 0 0
15/08/2024
25.65
295,600 26 26 25.50 0 0 0
14/08/2024
26.10
382,000 26.35 26.40 25.80 0 0 0
13/08/2024
26.30
458,500 26.30 26.30 25.65 0 0 0
12/08/2024
26.35
380,500 26.20 26.80 25.95 0 0 0
09/08/2024
26.20
1,071,900 25.60 26.60 25.55 0 0 0
08/08/2024
25.80
372,700 25.10 25.80 25 0 0 0
07/08/2024
25.50
1,074,300 24.95 25.80 24.60 0 0 0
06/08/2024
24.80
502,300 24.55 24.95 24.20 0 0 0
05/08/2024
24.15
830,800 24.60 25.45 24.10 0 0 0
02/08/2024
25.90
579,000 24.30 26.10 24.30 0 0 0
01/08/2024
25
1,087,500 26.60 26.60 25 0 0 0
31/07/2024
26.25
712,400 26.45 26.80 26.20 0 0 0
30/07/2024
26.40
631,000 26.60 26.80 25.85 0 0 0
29/07/2024
26.60
749,700 26.45 26.90 26.45 0 0 0
26/07/2024
26.40
602,900 25.95 26.40 25.90 0 0 0
25/07/2024
25.65
634,100 25.60 26.40 25.60 0 0 0
24/07/2024
26
1,182,100 25 26.40 25 0 0 0
23/07/2024
25.95
1,885,800 28 28.50 25.95 0 0 0
22/07/2024
27.90
1,554,200 29.15 29.15 27.40 0 0 0
19/07/2024
29.35
2,257,000 29.25 29.80 28.80 0 0 0
18/07/2024
29
1,423,300 27.95 29 27.70 0 0 0
17/07/2024
27.70
2,846,200 29.45 30 27.20 0 14,200 -0.4
16/07/2024
29.20
1,214,100 29.60 29.90 29 0 0 0
15/07/2024
29.50
2,176,900 28.45 29.50 28.30 0 0 0
12/07/2024
28.35
1,042,400 28.35 29 28.25 0 0 0
11/07/2024
28.25
997,900 28.80 28.85 28.15 0 0 0
10/07/2024
28.55
1,168,900 29.30 29.30 28.55 0 0 0
09/07/2024
29
2,427,200 28.50 29.30 28.40 0 0 0
08/07/2024
28.25
1,729,700 27.60 28.65 27.60 0 300 -0.0
05/07/2024
27.65
572,300 27.60 28.10 27.50 0 0 0
04/07/2024
27.65
510,500 27.65 28 27.55 0 0 0
03/07/2024
27.65
597,900 28.20 28.20 27.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |