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

26.35
0.05
(0.19%)
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
(2024-10-09) 		0.30 1.15% 26,172,400 -10,221 -0.3
25.90
28.30
26.35
2 tháng
(2024-09-09) 		-1.35 -4.87% 41,632,000 -10,240 -0.3
25.85
28.30
26.35
3 tháng
(2024-08-12) 		0 0% 57,108,400 -10,840 -0.3
25.65
28.60
26.35
6 tháng
(2024-05-13) 		1.30 5.19% 146,479,500 -42,706 -1.2
24.15
31
26.35
12 tháng
(2023-11-14) 		2.35 9.79% 221,836,200 -253,612 -6.9
23
31
26.35
24 tháng
(2022-11-21) 		17.51 198.09% 403,359,700 -665,051 -20.9
8.05
31.30
26.35
36 tháng
(2021-11-24) 		9.49 56.26% 656,477,300 -5,843,088 -284.3
7.77
38.17
26.35
60 tháng
(2019-12-05) 		22.68 618.93% 1,447,969,610 -15,222,218 -396.9
3.11
38.17
26.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/01/2012
2.14
 86,720 2.20 2.20 2.14 21,070 0 0.2
10/01/2012
2.20
 276,950 2.10 2.20 2.08 38,000 2,310 0.4
09/01/2012
2.10
 173,230 2.10 2.12 2.10 0 0 0
06/01/2012
2.10
 29,010 2.12 2.12 2.08 0 0 0
05/01/2012
2.12
 56,230 2.16 2.16 2.12 5,000 0 0.1
04/01/2012
2.16
 79,470 2.20 2.21 2.16 47,940 0 0.6
03/01/2012
2.20
 132,040 2.25 2.25 2.18 0 0 0
30/12/2011
2.25
 412,240 2.18 2.25 2.18 0 8,930 -0.1
29/12/2011
2.18
 243,680 2.12 2.18 2.03 0 150 -0.0
28/12/2011
2.12
 170,820 2.03 2.12 1.95 2,440 0 0.0
27/12/2011
2.03
 91,300 1.95 2.03 1.91 0 0 0
26/12/2011
1.95
 50,990 1.93 1.97 1.91 0 0 0
23/12/2011
1.93
 211,280 2.01 2.01 1.91 500 33,010 -0.3
22/12/2011
2.01
 252,930 2.10 2.10 2.01 0 137,600 -1.5
21/12/2011
2.10
 45,800 2.08 2.12 2.08 0 0 0
20/12/2011
2.08
 96,250 2.14 2.14 2.08 0 1,300 -0.0
19/12/2011
2.14
 83,990 2.18 2.21 2.14 5,000 15,240 -0.1
16/12/2011
2.18
 98,690 2.08 2.18 2.10 57,170 0 0.7
15/12/2011
2.08
 134,490 2.12 2.12 2.03 0 0 0
14/12/2011
2.12
 164,870 2.18 2.18 2.10 0 15,650 -0.2
13/12/2011
2.18
 156,190 2.21 2.21 2.18 0 0 0
12/12/2011
2.21
 104,710 2.31 2.31 2.21 0 0 0
09/12/2011
2.31
 154,290 2.35 2.35 2.27 0 940 -0.0
08/12/2011
2.35
 71,640 2.35 2.35 2.29 0 23,340 -0.3
07/12/2011
2.35
 100,510 2.33 2.35 2.27 100 5,850 -0.1
06/12/2011
2.33
 177,120 2.31 2.36 2.29 49,870 0 0.6
05/12/2011
2.31
 306,550 2.21 2.31 2.23 103,560 7,690 1.2
02/12/2011
2.21
 57,740 2.21 2.21 2.20 5,000 0 0.1
01/12/2011
2.21
 26,990 2.23 2.23 2.20 0 0 0
30/11/2011
2.23
 117,940 2.21 2.23 2.18 0 26,470 -0.3
29/11/2011
2.21
 42,490 2.21 2.21 2.20 0 0 0
28/11/2011
2.21
 67,100 2.18 2.23 2.18 0 35,190 -0.4
25/11/2011
2.18
 91,550 2.18 2.20 2.18 20,000 40,640 -0.2
24/11/2011
2.18
 124,800 2.20 2.21 2.18 80,000 0 0.9
23/11/2011
2.20
 51,620 2.18 2.25 2.18 0 14,000 -0.2
22/11/2011
2.18
 40,500 2.20 2.20 2.16 0 0 0
21/11/2011
2.20
 8,130 2.21 2.23 2.20 1,000 0 0.0
18/11/2011
2.21
 176,120 2.23 2.23 2.20 59,000 50,000 0.1
17/11/2011
2.23
 92,600 2.27 2.27 2.23 50,000 57,410 -0.1
16/11/2011
2.27
 127,730 2.21 2.27 2.21 30,000 10,800 0.2
15/11/2011
2.21
 139,130 2.21 2.23 2.21 60,000 35,200 0.3
14/11/2011
2.21
 122,630 2.25 2.25 2.18 26,830 28,000 -0.0
11/11/2011
2.25
 131,100 2.29 2.29 2.25 2,000 35,500 -0.4
10/11/2011
2.29
 288,020 2.33 2.33 2.25 0 0 0
09/11/2011
2.33
 57,320 2.33 2.33 2.31 0 20,810 -0.3
08/11/2011
2.33
 71,540 2.31 2.33 2.29 0 0 0
07/11/2011
2.31
 142,460 2.35 2.36 2.31 23,090 0 0.3
04/11/2011
2.35
 438,770 2.25 2.36 2.29 0 0 0
03/11/2011
2.25
 197,840 2.25 2.27 2.23 0 3,990 -0.0
02/11/2011
2.25
 257,690 2.31 2.31 2.25 0 0 0
01/11/2011
2.31
 42,810 2.33 2.33 2.29 1,700 0 0.0
31/10/2011
2.33
 177,070 2.36 2.42 2.33 22,290 400 0.3
28/10/2011
2.36
 310,900 2.27 2.38 2.29 7,660 0 0.1
27/10/2011
2.27
 89,440 2.27 2.29 2.25 0 0 0
26/10/2011
2.27
 148,060 2.25 2.29 2.25 38,530 0 0.5
25/10/2011
2.25
 87,630 2.27 2.29 2.25 15,750 0 0.2
24/10/2011
2.27
 119,530 2.29 2.31 2.27 116,020 113,440 0.0
21/10/2011
2.29
 253,270 2.20 2.29 2.21 32,420 50,000 -0.2
20/10/2011
2.20
 74,020 2.20 2.23 2.18 0 30,000 -0.4
19/10/2011
2.20
 117,900 2.20 2.23 2.20 30,000 101,970 -0.8
18/10/2011
2.20
 104,620 2.21 2.21 2.18 21,000 0 0.2
17/10/2011
2.21
 86,040 2.23 2.25 2.20 4,980 0 0.1
14/10/2011
2.23
 77,190 2.25 2.27 2.23 0 20,000 -0.2
13/10/2011
2.25
 100,160 2.23 2.25 2.21 50 0 0.0
12/10/2011
2.23
 175,410 2.27 2.27 2.21 100 10,000 -0.1
11/10/2011
2.27
 46,800 2.27 2.31 2.27 0 0 0
10/10/2011
2.27
 159,470 2.31 2.31 2.25 0 0 0
07/10/2011
2.31
 109,390 2.31 2.35 2.31 0 5,770 -0.1
06/10/2011
2.31
 175,750 2.27 2.36 2.31 6,120 0 0.1
05/10/2011
2.27
 181,720 2.25 2.29 2.23 0 0 0
04/10/2011
2.25
 157,590 2.27 2.29 2.23 0 0 0
03/10/2011
2.27
 238,660 2.35 2.38 2.27 0 0 0
30/09/2011
2.35
 179,290 2.38 2.38 2.35 0 0 0
29/09/2011
2.38
 204,950 2.42 2.42 2.36 0 15,000 -0.2
28/09/2011
2.42
 370,550 2.40 2.46 2.40 0 27,230 -0.3
27/09/2011
2.40
 188,320 2.42 2.46 2.40 1,000 90,000 -1.1
26/09/2011
2.42
 83,360 2.42 2.46 2.42 19,000 0 0.2
23/09/2011
2.42
 146,160 2.48 2.48 2.42 0 600 -0.0
22/09/2011
2.48
 124,570 2.42 2.50 2.44 0 700 -0.0
21/09/2011
2.42
 272,210 2.42 2.46 2.40 19,000 1,000 0.2
20/09/2011
2.42
 236,960 2.50 2.50 2.40 0 9,780 -0.1
19/09/2011
2.50
 265,400 2.42 2.50 2.42 72,000 2,060 0.9
16/09/2011
2.42
 469,930 2.52 2.53 2.42 21,000 214,220 -2.5
15/09/2011
2.52
 414,440 2.55 2.55 2.44 6,000 50,500 -0.6
14/09/2011
2.55
 407,310 2.63 2.68 2.55 34,100 55,000 -0.3
13/09/2011
2.63
 1,060,010 2.53 2.65 2.55 39,100 2,000 0.5
12/09/2011
2.53
 333,740 2.50 2.53 2.50 300 18,970 -0.2
09/09/2011
2.50
 320,160 2.52 2.55 2.46 23,580 0 0.3
08/09/2011
2.52
 694,660 2.48 2.59 2.48 6,830 500 0.1
07/09/2011
2.48
 234,970 2.40 2.50 2.44 7,000 0 0.1
06/09/2011
2.40
 249,040 2.50 2.50 2.38 0 0 0
05/09/2011
2.50
 401,680 2.52 2.55 2.46 0 9,540 -0.1
01/09/2011
2.52
 506,410 2.44 2.53 2.44 0 0 0
31/08/2011
2.44
 220,210 2.46 2.48 2.40 10,000 1,000 0.1
30/08/2011
2.46
 552,180 2.46 2.53 2.42 200 0 0.0
29/08/2011
2.46
 383,600 2.35 2.46 2.35 19,160 0 0.2
26/08/2011
2.35
 213,160 2.40 2.46 2.35 0 0 0
25/08/2011
2.40
 117,670 2.33 2.40 2.33 0 0 0
24/08/2011
2.33
 180,930 2.36 2.42 2.33 2,000 41,400 -0.5
23/08/2011
2.36
 190,310 2.44 2.44 2.36 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |