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

25.50
-1
(-3.77%)
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)
14/11/2018
3.63
 20,040 3.63 3.63 3.61 0 0 0
13/11/2018
3.63
 44,200 3.64 3.64 3.63 7,020 0 0.1
12/11/2018
3.64
 46,230 3.61 3.67 3.61 26,980 0 0.2
09/11/2018
3.61
 39,890 3.61 3.64 3.61 14,000 10 0.1
08/11/2018
3.61
 70,900 3.64 3.65 3.61 2,400 0 0.0
07/11/2018
3.64
 28,750 3.63 3.68 3.62 50 0 0.0
06/11/2018
3.63
 67,010 3.66 3.67 3.43 6,500 0 0.1
05/11/2018
3.66
 17,020 3.72 3.72 3.65 1,120 0 0.0
02/11/2018
3.72
 17,600 3.73 3.77 3.67 5,040 0 0.0
01/11/2018
3.73
 50,330 3.82 3.82 3.67 400 4,680 -0.0
31/10/2018
3.82
 126,760 3.64 3.86 3.61 99,060 300 0.8
30/10/2018
3.64
 12,600 3.65 3.65 3.64 0 0 0
29/10/2018
3.65
 32,790 3.61 3.69 3.64 11,000 0 0.1
26/10/2018
3.61
 45,470 3.65 3.82 3.61 160 0 0.0
25/10/2018
3.65
 159,560 3.68 3.68 3.63 10,200 2,770 0.1
24/10/2018
3.68
 105,270 3.73 3.73 3.68 300 0 0.0
23/10/2018
3.73
 73,430 3.78 3.78 3.69 0 0 0
22/10/2018
3.78
 62,470 3.77 3.85 3.73 0 0 0
19/10/2018
3.77
 60,190 3.76 3.77 3.73 0 0 0
18/10/2018
3.76
 47,020 3.78 3.78 3.73 0 0 0
17/10/2018
3.78
 37,270 3.79 3.86 3.78 100 0 0.0
16/10/2018
3.79
 19,760 3.74 3.86 3.73 0 0 0
15/10/2018
3.74
 21,110 3.82 3.82 3.74 0 0 0
12/10/2018
3.82
 140,080 3.73 3.82 3.71 100 0 0.0
11/10/2018
3.73
 224,170 3.87 3.87 3.73 4,620 170 0.0
10/10/2018
3.87
 46,980 3.86 3.91 3.86 10 0 0.0
09/10/2018
3.86
 68,740 3.87 3.90 3.86 0 0 0
08/10/2018
3.87
 168,630 3.88 3.91 3.86 4,000 0 0.0
05/10/2018
3.88
 50,550 3.90 3.94 3.88 0 0 0
04/10/2018
3.90
 105,660 3.91 3.94 3.87 0 0 0
03/10/2018
3.91
 75,090 3.93 3.95 3.91 0 0 0
02/10/2018
3.93
 229,940 3.95 3.98 3.92 200 0 0.0
01/10/2018
3.95
 150,440 3.95 3.96 3.91 400 0 0.0
28/09/2018
3.95
 94,660 3.96 4.01 3.95 0 0 0
27/09/2018
3.96
 75,790 3.99 3.99 3.95 0 0 0
26/09/2018
3.99
 217,700 3.95 4.01 3.91 0 0 0
25/09/2018
3.95
 104,600 3.96 3.97 3.91 0 0 0
24/09/2018
3.96
 65,880 3.97 3.97 3.92 0 0 0
21/09/2018
3.97
 153,240 3.99 4.04 3.91 500 0 0.0
20/09/2018
3.99
 269,200 3.87 4.04 3.85 300 0 0.0
19/09/2018
3.87
 216,200 3.82 3.89 3.80 2,000 0 0.0
18/09/2018
3.82
 18,700 3.81 3.85 3.78 300 0 0.0
17/09/2018
3.81
 21,370 3.84 3.84 3.78 0 0 0
14/09/2018
3.84
 31,570 3.80 3.84 3.82 0 0 0
13/09/2018
3.80
 10,600 3.79 3.86 3.79 0 0 0
12/09/2018
3.79
 99,510 3.77 3.86 3.77 0 0 0
11/09/2018
3.77
 31,940 3.77 3.82 3.77 0 0 0
10/09/2018
3.77
 65,190 3.84 3.85 3.63 0 0 0
07/09/2018
3.84
 15,910 3.82 3.85 3.78 0 0 0
06/09/2018
3.82
 54,420 3.82 3.83 3.80 100 0 0.0
05/09/2018
3.82
 27,860 3.83 3.84 3.82 0 0 0
04/09/2018
3.83
 57,600 3.83 3.85 3.82 2,100 70 0.0
31/08/2018
3.83
 51,450 3.84 3.86 3.83 100 0 0.0
30/08/2018
3.84
 64,900 3.86 3.86 3.82 200 0 0.0
29/08/2018
3.86
 60,310 3.88 3.88 3.85 0 0 0
28/08/2018
3.88
 55,120 3.88 3.88 3.85 0 0 0
27/08/2018
3.88
 41,040 3.86 3.90 3.86 100 240 -0.0
24/08/2018
3.86
 55,840 3.85 3.88 3.83 0 0 0
23/08/2018
3.85
 116,860 3.81 3.85 3.81 0 0 0
22/08/2018
3.81
 94,600 3.81 3.81 3.80 0 0 0
21/08/2018
3.81
 72,090 3.81 3.82 3.78 2,000 0 0.0
20/08/2018
3.81
 14,780 3.82 3.83 3.78 0 0 0
17/08/2018
3.82
 98,330 3.83 3.83 3.78 5,000 0 0.0
16/08/2018
3.83
 51,250 3.83 3.83 3.81 0 0 0
15/08/2018
3.83
 104,030 3.86 3.86 3.83 0 0 0
14/08/2018
3.86
 119,890 3.87 3.87 3.82 0 5,080 -0.0
13/08/2018
3.87
 93,290 3.88 3.88 3.86 1,000 0 0.0
10/08/2018
3.88
 134,290 3.87 3.90 3.86 0 5,080 -0.0
09/08/2018
3.87
 247,110 3.86 3.91 3.86 15,030 0 0.1
08/08/2018
3.86
 38,280 3.85 3.87 3.86 5,000 0 0.0
07/08/2018
3.85
 59,160 3.86 3.91 3.85 0 0 0
06/08/2018
3.86
 156,210 3.85 3.89 3.85 0 0 0
03/08/2018
3.85
 247,370 3.88 3.91 3.84 20,000 0 0.2
02/08/2018
3.88
 239,890 3.85 3.88 3.82 28,000 0 0.3
01/08/2018
3.85
 751,890 3.88 3.90 3.82 20,000 0 0.2
31/07/2018
3.88
 79,720 3.91 3.91 3.88 23,000 0 0.2
30/07/2018
3.91
 54,600 3.88 3.91 3.88 17,000 0 0.2
27/07/2018
3.88
 186,730 3.88 3.88 3.86 10,040 0 0.1
26/07/2018
3.88
 286,190 3.91 3.91 3.85 20,000 0 0.2
25/07/2018
3.91
 420,520 3.92 3.94 3.88 15,000 0 0.1
24/07/2018
3.92
 257,720 3.92 3.93 3.89 10,000 0 0.1
23/07/2018
3.92
 304,480 3.92 3.94 3.86 0 0 0
20/07/2018
3.92
 127,310 3.94 3.94 3.91 0 0 0
19/07/2018
3.94
 145,800 3.94 3.95 3.92 12,000 0 0.1
18/07/2018
3.94
 74,160 3.92 3.94 3.91 19,000 0 0.2
17/07/2018
3.92
 114,190 3.92 3.92 3.91 3,000 0 0.0
16/07/2018
3.92
 300,630 3.92 3.95 3.91 0 0 0
13/07/2018
3.92
 163,490 3.92 3.97 3.88 0 1,190 -0.0
12/07/2018
3.92
 108,890 3.90 3.92 3.88 1,000 0 0.0
11/07/2018
3.90
 259,490 3.91 3.92 3.86 2,000 0 0.0
10/07/2018
3.91
 41,630 3.91 3.93 3.86 0 0 0
09/07/2018
3.91
 101,420 3.92 3.92 3.88 0 0 0
06/07/2018
3.92
 222,070 3.89 3.92 3.82 0 3,000 -0.0
05/07/2018
3.89
 213,420 3.91 3.95 3.88 0 0 0
04/07/2018
3.91
 151,960 3.94 3.94 3.89 2,000 0 0.0
03/07/2018
3.94
 262,950 3.96 3.98 3.86 0 95,860 -0.9
02/07/2018
3.96
 103,890 4.01 4.01 3.96 1,800 0 0.0
29/06/2018
4.01
 160,670 3.99 4.03 3.99 0 0 0
28/06/2018
3.99
 45,780 4.04 4.06 3.99 10,020 0 0.1
27/06/2018
4.04
 188,920 4.04 4.06 4.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |