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

27
0.45
(1.69%)
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
(2024-10-14) 		-0.65 -2.39% 24,574,200 -8,360 -0.2
25.90
28.30
26.55
2 tháng
(2024-09-16) 		0.65 2.51% 40,978,500 -10,379 -0.3
25.85
28.30
26.55
3 tháng
(2024-08-15) 		0.90 3.51% 58,576,800 -10,979 -0.3
25.65
28.60
26.55
6 tháng
(2024-05-17) 		1.05 4.12% 147,478,500 -42,745 -1.2
24.15
31
26.55
12 tháng
(2023-11-20) 		2.05 8.37% 222,105,000 -253,751 -6.9
23
31
26.55
24 tháng
(2022-11-24) 		18.50 229.76% 403,350,600 -665,190 -20.2
8.05
31.30
26.55
36 tháng
(2021-11-29) 		10 60.39% 653,979,200 -5,541,327 -275.2
7.77
38.17
26.55
60 tháng
(2019-12-10) 		22.88 623.44% 1,450,480,850 -15,216,357 -396.8
3.11
38.17
26.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/04/2021
12.70
 2,577,800 12.54 12.76 12.51 96,000 171,800 -1.8
08/04/2021
12.54
 1,639,600 12.70 12.92 12.54 1,800 197,100 -4.6
07/04/2021
12.70
 4,352,800 11.89 12.70 12.00 45,800 250,000 -4.7
06/04/2021
11.89
 1,729,900 12.00 12.00 11.81 0 297,200 -6.5
05/04/2021
12.00
 1,892,300 12.30 12.49 11.92 0 187,100 -4.2
02/04/2021
12.30
 1,829,800 12.46 12.62 12.22 1,500 83,500 -1.9
01/04/2021
12.46
 1,134,200 12.38 12.65 12.22 0 57,400 -1.3
31/03/2021
12.38
 3,158,700 11.73 12.43 11.67 47,800 257,100 -4.6
30/03/2021
11.73
 1,870,800 11.89 11.97 11.62 1,000 22,800 -0.5
29/03/2021
11.89
 2,230,700 11.89 12.11 11.70 46,100 2,200 1.0
26/03/2021
11.89
 2,796,500 11.89 12.16 11.11 87,900 5,800 1.7
25/03/2021
11.89
 2,655,600 12.16 12.57 11.62 6,800 29,600 -0.5
24/03/2021
12.16
 2,448,300 12.76 12.76 12.16 0 36,800 -0.8
23/03/2021
12.76
 2,353,300 13.11 13.11 12.57 0 58,500 -1.4
22/03/2021
13.11
 2,286,100 12.86 13.40 12.92 93,400 24,800 1.7
19/03/2021
12.86
 3,274,100 12.43 12.97 12.05 64,800 13,000 1.2
18/03/2021
12.43
 4,449,300 12.97 13.03 12.22 18,100 77,000 -1.4
17/03/2021
12.97
 2,856,100 13.22 13.51 12.78 2,000 156,200 -3.7
16/03/2021
13.22
 2,791,000 12.46 13.30 12.51 1,400 320,100 -7.6
15/03/2021
12.46
 2,744,300 12.00 12.70 12.05 14,400 10,200 0.1
12/03/2021
12.00
 2,790,700 11.78 12.32 11.57 4,200 250,000 -5.4
11/03/2021
11.78
 1,808,600 11.46 12.16 11.49 96,600 65,300 0.7
10/03/2021
11.46
 3,524,500 11.62 11.89 11.08 7,700 214,700 -4.4
09/03/2021
11.62
 5,720,300 11.40 12.19 11.40 2,200 318,500 -6.9
08/03/2021
11.40
 2,611,600 10.67 11.40 11.03 1,000 31,200 -0.6
05/03/2021
10.67
 4,618,000 10.00 10.67 9.62 11,500 243,200 -4.4
04/03/2021
10.00
 2,168,800 10.30 10.40 9.73 300 59,800 -1.1
03/03/2021
10.30
 3,135,800 9.78 10.43 9.78 100 82,300 -1.5
02/03/2021
9.78
 3,738,000 9.57 10.00 9.57 0 873,200 -15.8
01/03/2021
9.57
 3,182,800 8.95 9.57 9.00 25,600 4,100 0.4
26/02/2021
8.95
 1,114,400 8.97 8.97 8.70 18,200 36,600 -0.3
25/02/2021
8.97
 1,419,000 8.92 9.05 8.81 7,800 58,200 -0.8
24/02/2021
8.92
 1,121,400 9.11 9.24 8.68 0 80,200 -1.3
23/02/2021
9.11
 1,347,200 9.08 9.19 8.97 2,100 38,800 -0.6
22/02/2021
9.08
 1,269,500 9.22 9.27 8.97 500 62,400 -1.0
19/02/2021
9.22
 1,375,500 9.27 9.46 9.05 1,600 60,400 -1.0
18/02/2021
9.27
 2,186,500 8.89 9.38 9.03 0 54,400 -0.9
17/02/2021
8.89
 2,088,300 8.32 8.89 8.54 44,300 5,000 0.6
09/02/2021
8.32
 930,300 8.05 8.38 7.84 18,500 0 0.3
08/02/2021
8.05
 1,537,300 8.46 8.51 7.97 0 67,400 -1.0
05/02/2021
8.46
 660,400 8.35 8.54 8.35 300 50,900 -0.8
04/02/2021
8.35
 1,193,600 8.35 8.65 8.27 3,900 207,100 -3.2
03/02/2021
8.35
 1,811,100 7.81 8.35 7.86 0 72,900 -1.1
02/02/2021
7.81
 935,700 7.51 7.81 7.30 39,200 128,800 -1.2
01/02/2021
7.51
 1,804,000 8.00 8.27 7.46 52,000 68,300 -0.2
29/01/2021
8.00
 2,066,700 7.70 8.05 7.24 155,200 35,400 1.7
28/01/2021
7.70
 1,610,100 8.27 8.27 7.70 84,500 0 1.2
27/01/2021
8.27
 2,600,600 8.81 9.00 8.22 97,200 19,000 1.2
26/01/2021
8.81
 2,788,500 9.40 9.40 8.76 29,900 61,500 -0.5
25/01/2021
9.40
 2,047,500 9.59 9.65 9.40 77,900 146,800 -1.2
22/01/2021
9.59
 2,398,800 9.46 9.95 9.30 31,000 10,000 0.4
21/01/2021
9.46
 2,000,000 9.11 9.46 9.05 29,300 26,800 0.1
20/01/2021
9.11
 3,958,300 9.40 9.40 8.76 22,100 23,200 -0.0
19/01/2021
9.40
 2,746,900 10.11 10.11 9.40 10,700 3,600 0.1
18/01/2021
10.11
 2,664,200 10.38 10.38 10.00 25,400 71,800 -0.9
15/01/2021
10.38
 2,484,800 10.05 10.65 10.27 14,300 60,400 -0.9
14/01/2021
10.05
 5,543,700 9.40 10.05 9.40 199,400 1,700 3.6
13/01/2021
9.40
 4,756,800 9.24 9.62 9.27 53,900 591,200 -9.5
12/01/2021
9.24
 2,177,800 9.30 9.30 9.13 17,100 61,600 -0.8
11/01/2021
9.30
 2,338,900 9.40 9.43 9.19 1,000 381,400 -6.5
08/01/2021
9.40
 3,374,300 9.38 9.51 9.19 57,400 45,500 0.2
07/01/2021
9.38
 2,947,700 9.19 9.46 9.19 19,000 533,700 -8.9
06/01/2021
9.19
 2,616,600 9.24 9.62 9.03 47,900 25,900 0.4
05/01/2021
9.24
 4,584,700 8.84 9.35 8.70 126,000 15,000 1.8
04/01/2021
8.84
 2,014,200 8.73 8.92 8.73 42,900 800 0.7
31/12/2020
8.73
 1,807,200 8.78 8.97 8.70 5,720 518,300 -8.3
30/12/2020
8.78
 3,484,870 8.51 9.11 8.43 41,080 70,350 -0.1
29/12/2020
8.51
 1,307,290 8.65 8.73 8.51 1,440 52,140 -0.8
28/12/2020
8.65
 2,711,820 8.35 8.81 8.24 220 79,360 -1.2
25/12/2020
8.35
 1,980,250 8.32 8.65 8.11 31,750 0 0.5
24/12/2020
8.32
 2,546,320 8.76 8.76 8.16 0 106,280 -1.6
23/12/2020
8.76
 2,105,000 8.76 8.95 8.70 63,050 36,210 0.4
22/12/2020
8.76
 3,672,370 8.92 8.92 8.70 4,340 13,050 -0.1
21/12/2020
8.92
 4,424,360 8.95 9.27 8.89 40,200 25,080 0.3
18/12/2020
8.95
 3,314,200 8.97 9.05 8.81 133,980 0 2.2
17/12/2020
8.97
 2,139,620 8.97 9.13 8.78 7,920 1,000 0.1
16/12/2020
8.97
 2,530,740 8.97 9.30 8.97 35,420 520,420 -8.1
15/12/2020
8.97
 7,664,280 8.57 9.13 8.38 23,550 534,340 -8.2
14/12/2020
8.57
 3,529,230 8.13 8.65 8.19 86,870 650 1.4
11/12/2020
8.13
 1,734,430 8.05 8.22 7.95 71,660 1,800 1.1
10/12/2020
8.05
 2,342,070 8.32 8.40 8.05 82,240 0 1.3
09/12/2020
8.32
 2,021,000 8.32 8.49 8.30 161,900 1,500 2.5
08/12/2020
8.32
 2,283,000 8.49 8.62 8.32 78,560 529,800 -7.1
07/12/2020
8.49
 2,796,030 8.43 8.81 8.35 438,150 500,000 -1.0
04/12/2020
8.43
 1,587,180 8.54 8.54 8.35 62,950 517,800 -7.1
03/12/2020
8.54
 2,417,250 8.38 8.65 8.30 257,860 5,300 4.0
02/12/2020
8.38
 3,017,890 8.54 8.76 8.38 221,400 20,610 3.2
01/12/2020
8.54
 2,816,910 8.70 8.78 8.43 96,040 8,500 1.4
30/11/2020
8.70
 2,087,790 8.65 8.89 8.68 48,360 32,200 0.3
27/11/2020
8.65
 3,288,210 8.32 8.81 8.30 36,410 477,570 -7.0
26/11/2020
8.32
 1,184,420 8.30 8.40 8.16 28,200 12,920 0.2
25/11/2020
8.30
 2,139,980 8.57 8.65 8.22 29,500 68,530 -0.6
24/11/2020
8.57
 2,544,870 8.40 8.76 8.27 6,610 564,060 -8.8
23/11/2020
8.40
 2,157,350 7.86 8.40 8.00 118,510 100 1.8
20/11/2020
7.86
 3,534,550 7.35 7.86 7.38 167,450 358,170 -2.8
19/11/2020
7.35
 3,412,140 7.78 7.78 7.24 3,030 221,630 -3.1
18/11/2020
7.78
 1,566,860 7.73 8.00 7.59 10,090 140,930 -1.9
17/11/2020
7.73
 1,786,350 7.89 8.05 7.68 3,730 139,340 -2.0
16/11/2020
7.89
 3,773,240 7.62 8.05 7.32 29,280 279,460 -3.6
13/11/2020
7.62
 2,384,050 7.13 7.62 7.32 9,240 300 0.1

Chính sách bảo mật | Điều khoản sử dụng |