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

26.95
0.40
(1.51%)
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)
02/11/2012
2.22
 150,610 2.29 2.29 2.20 1,400 0 0.0
01/11/2012
2.29
 89,010 2.29 2.33 2.26 0 14,000 -0.2
31/10/2012
2.29
 74,520 2.29 2.29 2.26 0 0 0
30/10/2012
2.29
 54,150 2.35 2.35 2.29 0 700 -0.0
29/10/2012
2.35
 32,420 2.35 2.35 2.31 0 0 0
26/10/2012
2.35
 40,200 2.35 2.35 2.31 0 20,000 -0.2
25/10/2012
2.35
 7,590 2.35 2.37 2.33 0 0 0
24/10/2012
2.35
 38,870 2.39 2.39 2.35 22,000 0 0.2
23/10/2012
2.39
 69,200 2.37 2.39 2.37 0 0 0
22/10/2012
2.37
 164,800 2.35 2.37 2.33 29,000 32,000 -0.0
19/10/2012
2.35
 89,400 2.39 2.41 2.35 30,490 30,000 0.0
18/10/2012
2.39
 89,520 2.41 2.41 2.35 0 0 0
17/10/2012
2.41
 60,540 2.41 2.41 2.37 3,400 3,400 0
16/10/2012
2.41
 74,450 2.37 2.41 2.35 0 800 -0.0
15/10/2012
2.37
 36,110 2.43 2.43 2.35 0 0 0
12/10/2012
2.43
 20,160 2.43 2.47 2.41 1,000 0 0.0
11/10/2012
2.43
 121,690 2.43 2.49 2.43 4,000 1,000 0.0
10/10/2012
2.43
 350,250 2.39 2.45 2.37 219,070 0 2.5
09/10/2012
2.39
 46,900 2.39 2.41 2.35 0 0 0
08/10/2012
2.39
 230,180 2.31 2.39 2.33 148,930 500 1.7
05/10/2012
2.31
 41,710 2.29 2.33 2.31 31,140 0 0.3
04/10/2012
2.29
 39,040 2.35 2.35 2.29 0 0 0
03/10/2012
2.35
 124,250 2.29 2.37 2.29 48,330 0 0.5
02/10/2012
2.29
 282,460 2.22 2.31 2.20 237,300 9,600 2.5
01/10/2012
2.22
 65,520 2.24 2.24 2.18 0 0 0
28/09/2012
2.24
 24,880 2.26 2.26 2.24 0 0 0
27/09/2012
2.26
 23,100 2.29 2.29 2.26 0 0 0
26/09/2012
2.29
 7,770 2.26 2.31 2.26 0 0 0
25/09/2012
2.26
 31,420 2.26 2.29 2.24 0 0 0
24/09/2012
2.26
 64,930 2.31 2.31 2.26 760 0 0.0
21/09/2012
2.31
 86,770 2.29 2.33 2.26 0 0 0
20/09/2012
2.29
 62,790 2.31 2.31 2.26 0 0 0
19/09/2012
2.31
 42,820 2.29 2.31 2.24 0 0 0
18/09/2012
2.29
 194,560 2.35 2.37 2.29 0 0 0
17/09/2012
2.35
 42,840 2.39 2.39 2.35 1,200 0 0.0
14/09/2012
2.39
 171,230 2.35 2.39 2.37 70,000 0 0.8
13/09/2012
2.35
 67,800 2.33 2.37 2.29 30,000 0 0.3
12/09/2012
2.33
 166,390 2.33 2.37 2.33 39,470 0 0.4
11/09/2012
2.33
 124,870 2.33 2.37 2.31 65,630 1,000 0.7
10/09/2012
2.33
 194,830 2.39 2.39 2.31 84,250 0 0.9
07/09/2012
2.39
 113,570 2.37 2.39 2.33 87,070 0 1.0
06/09/2012
2.37
 76,340 2.37 2.37 2.35 50,000 0 0.6
05/09/2012
2.37
 150,600 2.39 2.39 2.33 0 0 0
04/09/2012
2.39
 84,680 2.39 2.41 2.37 0 0 0
31/08/2012
2.39
 33,800 2.39 2.41 2.37 1,000 0 0.0
30/08/2012
2.39
 61,990 2.43 2.43 2.39 0 0 0
29/08/2012
2.43
 107,720 2.35 2.43 2.35 0 0 0
28/08/2012
2.35
 48,750 2.31 2.35 2.24 500 0 0.0
27/08/2012
2.31
 291,000 2.41 2.41 2.31 100,000 0 1.1
24/08/2012
2.41
 320,940 2.33 2.43 2.22 0 2,500 -0.0
23/08/2012
2.33
 179,830 2.43 2.43 2.33 0 2,000 -0.0
22/08/2012
2.43
 397,430 2.43 2.47 2.35 252,880 0 2.9
21/08/2012
2.43
 239,060 2.56 2.56 2.43 3,700 2,000 0.0
20/08/2012
2.56
 130,960 2.52 2.56 2.52 28,490 0 0.3
17/08/2012
2.52
 71,020 2.52 2.54 2.49 2,000 0 0.0
16/08/2012
2.52
 86,700 2.52 2.56 2.49 33,000 0 0.4
15/08/2012
2.52
 91,170 2.54 2.56 2.49 0 20,000 -0.2
14/08/2012
2.54
 41,990 2.52 2.54 2.52 0 4,000 -0.0
13/08/2012
2.52
 80,000 2.54 2.54 2.49 3,890 0 0.0
10/08/2012
2.54
 55,810 2.58 2.58 2.52 0 0 0
09/08/2012
2.58
 119,290 2.60 2.62 2.56 7,050 0 0.1
08/08/2012
2.60
 246,470 2.54 2.60 2.52 128,990 0 1.6
07/08/2012
2.54
 18,760 2.56 2.56 2.54 0 0 0
06/08/2012
2.56
 71,710 2.52 2.60 2.52 0 5,000 -0.1
03/08/2012
2.52
 37,990 2.52 2.54 2.47 0 0 0
02/08/2012
2.52
 35,610 2.49 2.54 2.49 0 0 0
01/08/2012
2.49
 106,450 2.49 2.54 2.47 26,000 0 0.3
31/07/2012
2.49
 77,100 2.52 2.54 2.49 0 0 0
30/07/2012
2.52
 73,070 2.54 2.56 2.52 1,000 0 0.0
27/07/2012
2.54
 262,000 2.58 2.60 2.52 0 10,500 -0.1
26/07/2012
2.58
 67,740 2.54 2.58 2.54 0 0 0
25/07/2012
2.54
 194,000 2.54 2.56 2.52 0 0 0
24/07/2012
2.54
 168,610 2.58 2.58 2.52 0 0 0
23/07/2012
2.58
 325,960 2.68 2.70 2.58 3,000 0 0.0
20/07/2012
2.68
 405,470 2.66 2.70 2.66 14,000 0 0.2
19/07/2012
2.66
 387,340 2.56 2.66 2.56 0 1,150 -0.0
18/07/2012
2.56
 189,190 2.58 2.62 2.54 17,500 0 0.2
17/07/2012
2.58
 173,210 2.54 2.62 2.52 5,270 1,350 0.0
16/07/2012
2.54
 207,590 2.56 2.58 2.49 0 0 0
13/07/2012
2.56
 334,980 2.47 2.56 2.45 2,500 1,000 0.0
12/07/2012
2.47
 125,850 2.45 2.49 2.43 0 0 0
11/07/2012
2.45
 98,080 2.41 2.45 2.41 0 0 0
10/07/2012
2.41
 120,860 2.41 2.45 2.41 20,630 1,000 0.2
09/07/2012
2.41
 404,390 2.49 2.49 2.41 38,000 0 0.4
06/07/2012
2.49
 189,750 2.45 2.54 2.45 14,070 1,000 0.2
05/07/2012
2.45
 345,520 2.41 2.45 2.39 3,490 2,000 0.0
04/07/2012
2.41
 410,910 2.39 2.45 2.39 61,690 101,090 -0.5
03/07/2012
2.39
 1,652,960 2.52 2.52 2.39 61,000 707,400 -7.4
02/07/2012
2.52
 130,920 2.54 2.58 2.52 17,800 3,000 0.2
29/06/2012
2.54
 123,790 2.52 2.56 2.52 6,200 0 0.1
28/06/2012
2.52
 153,470 2.52 2.54 2.49 29,000 0 0.3
27/06/2012
2.52
 141,140 2.54 2.58 2.52 5,000 1,000 0.0
26/06/2012
2.54
 295,710 2.56 2.56 2.49 11,000 1,000 0.1
25/06/2012
2.56
 309,910 2.62 2.62 2.54 47,680 2,600 0.6
22/06/2012
2.62
 422,020 2.62 2.62 2.58 218,710 6,560 2.6
21/06/2012
2.62
 363,880 2.64 2.64 2.62 500 122,900 -1.5
20/06/2012
2.64
 79,130 2.62 2.66 2.62 21,000 0 0.3
19/06/2012
2.62
 164,440 2.68 2.73 2.60 10,000 54,900 -0.6
18/06/2012
2.68
 610,890 2.58 2.70 2.64 0 271,060 -3.5
15/06/2012
2.58
 1,458,460 2.60 2.66 2.58 114,000 1,300,000 -14.7

Chính sách bảo mật | Điều khoản sử dụng |