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

26.15
-0.35
(-1.32%)
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
(2024-10-15) 		0.55 2.08% 24,614,100 -757 -0.0
25.90
28.30
27
2 tháng
(2024-09-16) 		1.10 4.25% 41,717,200 -10,379 -0.3
25.85
28.30
27
3 tháng
(2024-08-16) 		0.05 0.19% 59,019,900 -10,979 -0.3
25.85
28.60
27
6 tháng
(2024-05-20) 		1.50 5.88% 147,339,300 -42,745 -1.2
24.15
31
27
12 tháng
(2023-11-20) 		2.50 10.20% 222,843,700 -253,751 -6.9
23
31
27
24 tháng
(2022-11-25) 		18.39 213.43% 403,181,600 -665,120 -20.2
8.61
31.30
27
36 tháng
(2021-11-30) 		10.05 59.32% 653,204,900 -5,410,627 -271.6
7.77
38.17
27
60 tháng
(2019-12-11) 		23.34 637.63% 1,451,175,470 -15,213,357 -396.8
3.11
38.17
27
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/01/2020
3.72
 67,840 3.72 3.73 3.67 0 0 0
30/01/2020
3.72
 7,560 3.71 3.73 3.67 0 2,010 -0.0
22/01/2020
3.71
 31,020 3.69 3.71 3.68 0 0 0
21/01/2020
3.69
 5,580 3.69 3.70 3.67 0 0 0
20/01/2020
3.69
 29,360 3.70 3.70 3.66 0 2,830 -0.0
17/01/2020
3.70
 31,930 3.70 3.71 3.67 0 0 0
16/01/2020
3.70
 55,890 3.69 3.70 3.67 0 0 0
15/01/2020
3.69
 19,630 3.71 3.72 3.67 0 100 -0.0
14/01/2020
3.71
 18,510 3.70 3.73 3.70 0 0 0
13/01/2020
3.70
 30,070 3.68 3.70 3.66 0 0 0
10/01/2020
3.68
 29,100 3.68 3.76 3.66 0 0 0
09/01/2020
3.68
 28,120 3.68 3.71 3.66 0 0 0
08/01/2020
3.68
 137,060 3.65 3.69 3.64 0 110 -0.0
07/01/2020
3.65
 60,250 3.66 3.67 3.65 60 0 0.0
06/01/2020
3.66
 51,370 3.67 3.67 3.66 0 0 0
03/01/2020
3.67
 64,880 3.68 3.68 3.67 1,000 0 0.0
02/01/2020
3.68
 43,580 3.66 3.68 3.66 0 0 0
31/12/2019
3.66
 157,120 3.67 3.68 3.66 50 0 0.0
30/12/2019
3.67
 35,140 3.67 3.67 3.66 2,000 0 0.0
27/12/2019
3.67
 13,570 3.68 3.68 3.67 0 0 0
26/12/2019
3.68
 6,920 3.66 3.68 3.65 0 0 0
25/12/2019
3.66
 18,120 3.66 3.67 3.62 980 4,760 -0.0
24/12/2019
3.66
 42,630 3.66 3.66 3.64 0 24,630 -0.2
23/12/2019
3.66
 33,650 3.66 3.68 3.66 0 0 0
20/12/2019
3.66
 21,570 3.66 3.71 3.66 0 0 0
19/12/2019
3.66
 140,980 3.68 3.70 3.66 1,000 0 0.0
18/12/2019
3.68
 1,010 3.68 3.70 3.68 0 0 0
17/12/2019
3.68
 54,710 3.67 3.70 3.67 0 1,000 -0.0
16/12/2019
3.67
 2,130 3.67 3.67 3.67 1,100 20 0.0
13/12/2019
3.67
 33,390 3.68 3.69 3.66 500 0 0.0
12/12/2019
3.68
 22,370 3.66 3.71 3.66 16,490 0 0.1
11/12/2019
3.66
 107,340 3.67 3.68 3.66 0 3,000 -0.0
10/12/2019
3.67
 44,080 3.68 3.68 3.66 0 3,000 -0.0
09/12/2019
3.68
 34,040 3.68 3.70 3.66 0 6,000 -0.0
06/12/2019
3.68
 111,440 3.67 3.71 3.67 0 0 0
05/12/2019
3.67
 32,680 3.70 3.71 3.66 0 0 0
04/12/2019
3.70
 38,010 3.71 3.71 3.70 6,000 0 0.0
03/12/2019
3.71
 26,910 3.68 3.71 3.66 60 0 0.0
02/12/2019
3.68
 10,350 3.69 3.76 3.67 70 240 -0.0
29/11/2019
3.69
 650 3.70 3.70 3.68 0 0 0
28/11/2019
3.70
 17,530 3.72 3.72 3.67 1,800 0 0.0
27/11/2019
3.72
 5,010 3.70 3.73 3.70 0 1,800 -0.0
26/11/2019
3.70
 1,380 3.68 3.70 3.66 0 0 0
25/11/2019
3.68
 116,000 3.69 3.69 3.64 1,100 0 0.0
22/11/2019
3.69
 62,850 3.69 3.69 3.66 3,000 0 0.0
21/11/2019
3.69
 87,510 3.69 3.69 3.66 0 3,200 -0.0
20/11/2019
3.69
 134,790 3.71 3.71 3.68 0 49,920 -0.4
19/11/2019
3.71
 21,500 3.71 3.71 3.69 4,000 0 0.0
18/11/2019
3.71
 16,830 3.73 3.73 3.70 0 0 0
15/11/2019
3.73
 14,930 3.76 3.76 3.73 0 0 0
14/11/2019
3.76
 3,240 3.76 3.77 3.76 1,170 0 0.0
13/11/2019
3.76
 15,420 3.76 3.76 3.76 2,590 0 0.0
12/11/2019
3.76
 18,770 3.77 3.80 3.71 1,950 0 0.0
11/11/2019
3.77
 25,220 3.76 3.78 3.74 6,340 0 0.0
08/11/2019
3.76
 53,200 3.74 3.80 3.74 5,420 0 0.0
07/11/2019
3.74
 34,950 3.74 3.75 3.71 1,710 0 0.0
06/11/2019
3.74
 8,480 3.75 3.76 3.71 5,290 0 0.0
05/11/2019
3.75
 23,830 3.76 3.76 3.71 220 0 0.0
04/11/2019
3.76
 177,750 3.73 3.76 3.65 1,000 0 0.0
01/11/2019
3.73
 37,120 3.73 3.75 3.64 20 0 0.0
31/10/2019
3.73
 137,460 3.73 3.75 3.69 150 0 0.0
30/10/2019
3.73
 32,530 3.71 3.73 3.69 0 10 -0
29/10/2019
3.71
 30,130 3.68 3.71 3.67 90 0 0.0
28/10/2019
3.68
 49,410 3.68 3.71 3.67 3,580 0 0.0
25/10/2019
3.68
 46,560 3.67 3.68 3.65 4,120 0 0.0
24/10/2019
3.67
 29,610 3.66 3.67 3.65 1,000 0 0.0
23/10/2019
3.66
 63,470 3.66 3.71 3.66 660 0 0.0
22/10/2019
3.66
 110,900 3.64 3.67 3.64 12,740 0 0.1
21/10/2019
3.64
 15,700 3.65 3.65 3.63 110 0 0.0
18/10/2019
3.65
 6,450 3.63 3.65 3.62 1,000 0 0.0
17/10/2019
3.63
 1,320 3.65 3.66 3.62 0 0 0
16/10/2019
3.65
 74,260 3.63 3.65 3.61 7,950 0 0.1
15/10/2019
3.63
 82,780 3.66 3.66 3.62 1,300 0 0.0
14/10/2019
3.66
 124,330 3.65 3.67 3.56 60 60,090 -0.4
11/10/2019
3.65
 32,870 3.66 3.66 3.62 40 0 0.0
10/10/2019
3.66
 7,430 3.66 3.66 3.65 0 0 0
09/10/2019
3.66
 23,200 3.66 3.66 3.66 9,700 0 0.1
08/10/2019
3.66
 29,160 3.66 3.66 3.63 0 0 0
07/10/2019
3.66
 102,890 3.66 3.67 3.65 12,010 0 0.1
04/10/2019
3.66
 12,750 3.66 3.66 3.64 540 0 0.0
03/10/2019
3.66
 24,560 3.65 3.66 3.63 0 4,270 -0.0
02/10/2019
3.65
 5,440 3.66 3.66 3.64 0 0 0
01/10/2019
3.66
 30,650 3.66 3.67 3.66 0 0 0
30/09/2019
3.66
 55,300 3.66 3.68 3.66 0 30,000 -0.2
27/09/2019
3.66
 38,350 3.65 3.66 3.61 130 0 0.0
26/09/2019
3.65
 33,720 3.65 3.66 3.62 0 0 0
25/09/2019
3.65
 41,930 3.65 3.65 3.61 0 0 0
24/09/2019
3.65
 48,190 3.64 3.65 3.61 1,000 200 0.0
23/09/2019
3.64
 6,880 3.64 3.65 3.62 1,000 0 0.0
20/09/2019
3.64
 33,340 3.65 3.68 3.64 5,000 0 0.0
19/09/2019
3.65
 54,810 3.65 3.69 3.65 3,000 0 0.0
18/09/2019
3.65
 26,570 3.65 3.66 3.65 0 0 0
17/09/2019
3.65
 17,630 3.68 3.68 3.65 2,210 0 0.0
16/09/2019
3.68
 46,370 3.67 3.69 3.65 3,000 0 0.0
13/09/2019
3.67
 28,150 3.67 3.70 3.66 3,600 0 0.0
12/09/2019
3.67
 5,240 3.67 3.70 3.67 10 0 0
11/09/2019
3.67
 27,840 3.69 3.69 3.65 0 0 0
10/09/2019
3.69
 23,680 3.68 3.69 3.65 720 0 0.0
09/09/2019
3.68
 37,130 3.67 3.70 3.67 0 0 0
06/09/2019
3.67
 22,500 3.70 3.70 3.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |