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
(2024-10-16) 		-2.80 -9.89% 24,508,700 -4,400 -0.1
25.50
28.30
25.50
2 tháng
(2024-09-16) 		-0.40 -1.54% 42,792,800 -14,000 -0.4
25.50
28.30
25.50
3 tháng
(2024-08-19) 		-1.85 -6.76% 58,775,900 -14,600 -0.4
25.50
28.60
25.50
6 tháng
(2024-05-20) 		0 0% 148,414,900 -46,000 -1.3
24.15
31
25.50
12 tháng
(2023-11-21) 		0.15 0.59% 223,403,700 -256,880 -7.0
23
31
25.50
24 tháng
(2022-11-28) 		16.29 177.01% 403,376,900 -668,349 -20.3
9.21
31.30
25.50
36 tháng
(2021-12-01) 		8.05 46.10% 652,624,100 -5,495,556 -274.1
7.77
38.17
25.50
60 tháng
(2019-12-12) 		21.82 592.10% 1,452,143,730 -15,213,586 -396.9
3.11
38.17
25.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/04/2017
3.75
 28,140 3.77 3.77 3.72 0 0 0
11/04/2017
3.77
 76,030 3.75 3.79 3.73 2,000 20,008 -0.2
10/04/2017
3.75
 67,410 3.75 3.77 3.73 0 20,920 -0.2
07/04/2017
3.75
 65,220 3.73 3.75 3.73 80 0 0.0
05/04/2017
3.73
 55,310 3.72 3.73 3.70 0 1,050 -0.0
04/04/2017
3.72
 64,640 3.72 3.73 3.68 0 0 0
03/04/2017
3.72
 47,110 3.77 3.77 3.72 14,500 0 0.2
31/03/2017
3.77
 47,890 3.73 3.77 3.72 900 0 0.0
30/03/2017
3.73
 67,090 3.73 3.77 3.72 29,060 0 0.3
29/03/2017
3.73
 215,980 3.72 3.75 3.70 7,450 42,000 -0.4
28/03/2017
3.72
 131,540 3.73 3.75 3.72 40,000 25,040 0.2
27/03/2017
3.73
 188,760 3.72 3.77 3.72 47,120 49,000 -0.0
24/03/2017
3.72
 99,750 3.73 3.77 3.70 0 17,400 -0.2
23/03/2017
3.73
 142,770 3.75 3.75 3.72 0 40,000 -0.4
22/03/2017
3.75
 231,500 3.75 3.77 3.73 53,290 0 0.6
21/03/2017
3.75
 88,460 3.73 3.77 3.73 63,320 14,340 0.5
20/03/2017
3.73
 176,160 3.73 3.79 3.73 200 32,000 -0.3
17/03/2017
3.73
 96,000 3.77 3.77 3.72 50,000 2,500 0.5
16/03/2017
3.77
 82,000 3.70 3.77 3.70 0 0 0
15/03/2017
3.70
 106,140 3.70 3.75 3.68 10,950 26,940 -0.2
14/03/2017
3.70
 230,050 3.70 3.73 3.70 30,000 33,900 -0.0
13/03/2017
3.70
 242,070 3.77 3.77 3.70 28,000 48,000 -0.2
10/03/2017
3.77
 228,620 3.80 3.86 3.77 45,080 0 0.5
09/03/2017
3.80
 191,550 3.80 3.82 3.77 30,080 36,600 -0.1
08/03/2017
3.80
 187,760 3.79 3.82 3.80 35,000 42,900 -0.1
07/03/2017
3.79
 190,650 3.77 3.80 3.77 43,570 37,000 0.1
06/03/2017
3.77
 142,450 3.77 3.82 3.77 0 33,920 -0.4
03/03/2017
3.77
 244,470 3.79 3.80 3.75 0 0 0
02/03/2017
3.79
 170,960 3.79 3.82 3.75 0 10 -0.0
01/03/2017
3.79
 330,430 3.80 3.82 3.73 0 0 0
28/02/2017
3.80
 135,330 3.84 3.91 3.79 320 0 0.0
27/02/2017
3.84
 289,500 3.84 3.89 3.80 0 0 0
24/02/2017
3.84
 228,010 3.87 3.89 3.82 0 0 0
23/02/2017
3.87
 211,740 3.93 3.94 3.86 0 0 0
22/02/2017
3.93
 809,280 3.79 3.94 3.82 0 0 0
21/02/2017
3.79
 417,130 3.75 3.82 3.73 0 0 0
20/02/2017
3.75
 229,240 3.77 3.77 3.72 0 1,290 -0.0
17/02/2017
3.77
 180,460 3.77 3.80 3.75 0 0 0
16/02/2017
3.77
 279,610 3.77 3.84 3.75 100 0 0.0
15/02/2017
3.77
 166,490 3.79 3.82 3.77 0 0 0
14/02/2017
3.79
 640,110 3.72 3.84 3.72 101,900 238,950 -1.5
13/02/2017
3.72
 292,200 3.70 3.72 3.70 0 115,850 -1.2
10/02/2017
3.70
 371,280 3.65 3.75 3.65 8,000 181,770 -1.8
09/02/2017
3.65
 243,190 3.68 3.70 3.65 0 135,430 -1.4
08/02/2017
3.68
 73,080 3.67 3.68 3.65 4,000 0 0.0
07/02/2017
3.67
 185,950 3.67 3.68 3.63 300 0 0.0
06/02/2017
3.67
 126,720 3.63 3.68 3.63 0 0 0
03/02/2017
3.63
 45,220 3.63 3.67 3.61 10,000 505,650 -5.1
02/02/2017
3.63
 79,160 3.60 3.67 3.60 0 0 0
25/01/2017
3.60
 316,360 3.58 3.63 3.58 10 44,480 -0.5
24/01/2017
3.58
 263,230 3.56 3.60 3.56 6,100 53,650 -0.5
23/01/2017
3.56
 138,150 3.58 3.60 3.56 4,050 8,410 -0.0
20/01/2017
3.58
 571,620 3.58 3.63 3.58 0 31,650 -0.3
19/01/2017
3.58
 83,510 3.60 3.61 3.58 0 31,650 -0.3
18/01/2017
3.60
 76,460 3.60 3.61 3.58 800 32,070 -0.3
17/01/2017
3.60
 175,920 3.65 3.65 3.60 0 8,500 -0.1
16/01/2017
3.65
 175,380 3.73 3.75 3.63 0 230 -0.0
13/01/2017
3.73
 162,690 3.77 3.80 3.70 31,600 20,130 0.1
12/01/2017
3.77
 285,020 3.73 3.77 3.70 170,000 50,240 1.3
11/01/2017
3.73
 263,980 3.63 3.84 3.65 400 48,610 -0.5
10/01/2017
3.63
 158,600 3.61 3.68 3.61 10,750 0 0.1
09/01/2017
3.61
 42,980 3.60 3.65 3.60 0 0 0
06/01/2017
3.60
 82,940 3.58 3.63 3.58 0 0 0
05/01/2017
3.58
 36,420 3.63 3.67 3.58 0 0 0
04/01/2017
3.63
 232,960 3.61 3.63 3.60 190 0 0.0
03/01/2017
3.61
 25,030 3.60 3.63 3.60 400 0 0.0
30/12/2016
3.60
 25,840 3.60 3.61 3.56 0 0 0
29/12/2016
3.60
 55,740 3.56 3.60 3.56 0 0 0
28/12/2016
3.56
 50,300 3.58 3.60 3.56 0 500 -0.0
27/12/2016
3.58
 103,370 3.60 3.61 3.54 800 0 0.0
26/12/2016
3.60
 50,590 3.56 3.60 3.56 0 0 0
23/12/2016
3.56
 39,520 3.58 3.60 3.54 0 0 0
22/12/2016
3.58
 37,110 3.58 3.60 3.58 900 0 0.0
21/12/2016
3.58
 86,220 3.56 3.61 3.56 0 0 0
20/12/2016
3.56
 87,330 3.58 3.58 3.56 0 380 -0.0
19/12/2016
3.58
 75,050 3.56 3.63 3.56 0 0 0
16/12/2016
3.56
 120,270 3.53 3.61 3.54 5,000 2,340 0.0
15/12/2016
3.53
 186,070 3.53 3.67 3.53 0 90 -0.0
14/12/2016
3.53
 147,040 3.56 3.56 3.49 0 500 -0.0
13/12/2016
3.56
 149,770 3.58 3.60 3.49 310 0 0.0
12/12/2016
3.58
 126,990 3.65 3.70 3.58 8,000 1,100 0.1
09/12/2016
3.65
 36,970 3.68 3.73 3.65 3,000 0 0.0
08/12/2016
3.68
 24,590 3.70 3.70 3.67 0 1,780 -0.0
07/12/2016
3.70
 62,380 3.70 3.70 3.65 0 0 0
06/12/2016
3.70
 100,770 3.70 3.70 3.67 0 0 0
05/12/2016
3.70
 96,350 3.73 3.75 3.70 17,000 0 0.2
02/12/2016
3.73
 16,260 3.75 3.80 3.72 10,000 0 0.1
01/12/2016
3.75
 143,590 3.68 3.82 3.73 0 0 0
30/11/2016
3.68
 109,210 3.68 3.70 3.63 0 47,700 -0.5
29/11/2016
3.68
 158,200 3.72 3.72 3.67 0 29,740 -0.3
28/11/2016
3.72
 76,850 3.73 3.73 3.68 6,000 30 0.1
25/11/2016
3.73
 85,680 3.77 3.77 3.73 0 12,810 -0.1
24/11/2016
3.77
 78,320 3.75 3.77 3.75 5,000 0 0.1
23/11/2016
3.75
 76,700 3.79 3.80 3.75 0 0 0
22/11/2016
3.79
 159,800 3.77 3.80 3.75 0 0 0
21/11/2016
3.77
 183,320 3.79 3.79 3.75 0 54,950 -0.6
18/11/2016
3.79
 48,580 3.84 3.84 3.79 0 4,260 -0.0
17/11/2016
3.84
 68,370 3.87 3.89 3.82 100 20,050 -0.2
16/11/2016
3.87
 213,520 3.84 3.94 3.82 145,100 1,450 1.6
15/11/2016
3.84
 308,350 3.80 3.86 3.75 201,780 101,360 1.1

Chính sách bảo mật | Điều khoản sử dụng |