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

26.45
0.15
(0.57%)
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
(2024-08-20) 		-1.40 -5.05% 17,738,300 -600 -0.0
25.90
28.60
26.30
2 tháng
(2024-07-22) 		-1.60 -5.73% 35,275,100 -600 -0.0
24.15
28.60
26.30
3 tháng
(2024-06-21) 		-2.65 -9.15% 62,091,100 -15,122 -0.4
24.15
29.50
26.30
6 tháng
(2024-03-25) 		-2 -7.07% 124,261,700 -71,692 -2.0
23
31
26.30
12 tháng
(2023-09-25) 		0.50 1.94% 203,742,600 -296,572 -8.0
21.05
31
26.30
24 tháng
(2022-09-30) 		8.06 44.17% 400,558,400 -920,231 -36.6
7.77
31.30
26.30
36 tháng
(2021-10-05) 		10.68 68.33% 721,057,000 -4,800,548 -251.0
7.77
38.17
26.30
60 tháng
(2019-10-16) 		22.65 620.40% 1,414,215,640 -15,194,008 -396.4
3.11
38.17
26.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2011
2.85
 170,320 2.77 2.87 2.78 22,190 0 0.4
28/01/2011
2.77
 154,060 2.75 2.80 2.75 40,970 0 0.7
27/01/2011
2.75
 146,850 2.72 2.77 2.72 62,030 0 1.0
26/01/2011
2.72
 188,770 2.70 2.77 2.70 39,720 30,000 0.2
25/01/2011
2.70
 206,670 2.73 2.73 2.70 51,190 4,000 0.8
24/01/2011
2.73
 108,040 2.80 2.80 2.73 10,800 0 0.2
21/01/2011
2.80
 236,130 2.80 2.87 2.80 41,390 0 0.7
20/01/2011
2.80
 263,310 2.78 2.82 2.77 68,540 0 1.2
19/01/2011
2.78
 178,700 2.75 2.80 2.75 89,780 0 1.5
18/01/2011
2.75
 93,060 2.77 2.80 2.73 22,400 1,000 0.4
17/01/2011
2.77
 256,150 2.80 2.87 2.77 16,270 30,200 -0.2
14/01/2011
2.80
 212,040 2.73 2.80 2.72 80,790 20,000 1.0
13/01/2011
2.73
 146,190 2.67 2.75 2.67 67,610 0 1.1
12/01/2011
2.67
 72,880 2.65 2.70 2.65 0 0 0
11/01/2011
2.65
 204,260 2.75 2.75 2.65 19,760 8,420 0.2
10/01/2011
2.75
 204,050 2.82 2.82 2.75 20,890 32,580 -0.2
07/01/2011
2.82
 168,800 2.82 2.85 2.80 55,000 9,000 0.8
06/01/2011
2.82
 145,680 2.83 2.85 2.80 42,900 0 0.7
05/01/2011
2.83
 198,930 2.87 2.87 2.82 42,100 0 0.7
04/01/2011
2.87
 310,580 2.85 2.93 2.87 111,340 33,150 1.4
31/12/2010
2.85
 270,430 2.90 2.90 2.85 3,350 50,000 -0.8
30/12/2010
2.90
 168,730 2.91 2.93 2.88 20,660 0 0.4
29/12/2010
2.91
 255,150 2.91 2.95 2.88 2,880 0 0.1
28/12/2010
2.91
 517,520 2.91 2.96 2.90 14,940 0 0.3
27/12/2010
2.91
 210,290 2.93 2.93 2.87 11,170 100 0.2
24/12/2010
2.93
 339,320 2.95 2.95 2.87 16,600 0 0.3
23/12/2010
2.95
 618,680 2.95 2.95 2.83 24,580 0 0.4
22/12/2010
2.95
 514,910 2.96 2.98 2.91 186,370 2,550 3.3
21/12/2010
2.96
 395,010 2.98 2.98 2.83 34,260 0 0.6
20/12/2010
2.98
 334,470 2.98 3.01 2.91 7,100 0 0.1
17/12/2010
2.98
 615,420 2.90 2.98 2.85 19,920 0 0.4
16/12/2010
2.90
 782,500 2.90 2.90 2.77 12,010 0 0.2
15/12/2010
2.90
 1,076,470 3.05 3.06 2.90 7,050 28,270 -0.4
14/12/2010
3.05
 768,990 3.20 3.20 3.05 35,170 271,730 -4.4
13/12/2010
3.20
 964,970 3.06 3.21 3.16 12,440 60,400 -0.9
10/12/2010
3.06
 586,970 2.93 3.06 2.91 20,700 52,000 -0.6
09/12/2010
2.93
 589,530 2.91 3.01 2.83 16,000 0 0.3
08/12/2010
2.91
 611,870 3.01 3.01 2.87 4,900 0 0.1
07/12/2010
3.01
 715,550 3.01 3.15 2.96 11,970 34,230 -0.4
06/12/2010
3.01
 656,990 2.95 3.08 2.88 1,360 6,300 -0.1
03/12/2010
2.95
 1,120,910 2.82 2.95 2.90 4,950 76,000 -1.3
02/12/2010
2.82
 595,810 2.73 2.85 2.65 120,050 0 2.0
01/12/2010
2.73
 232,060 2.82 2.87 2.70 15,930 0 0.3
30/11/2010
2.82
 688,230 2.68 2.82 2.73 87,960 54,200 0.6
29/11/2010
2.68
 170,790 2.57 2.68 2.53 41,010 0 0.7
26/11/2010
2.57
 205,180 2.58 2.62 2.55 12,000 33,000 -0.3
25/11/2010
2.58
 264,670 2.53 2.63 2.55 6,300 35,000 -0.5
24/11/2010
2.53
 84,470 2.53 2.57 2.47 29,730 0 0.5
23/11/2010
2.53
 163,120 2.50 2.53 2.47 39,930 20,000 0.3
22/11/2010
2.50
 131,550 2.50 2.50 2.43 12,990 0 0.2
19/11/2010
2.50
 106,200 2.55 2.57 2.50 10,060 0 0.2
18/11/2010
2.55
 257,430 2.43 2.55 2.43 6,550 2,000 0.1
17/11/2010
2.43
 188,040 2.42 2.50 2.43 8,200 42,930 -0.5
16/11/2010
2.42
 310,140 2.48 2.50 2.40 7,560 40,000 -0.5
15/11/2010
2.48
 203,240 2.60 2.60 2.48 2,200 0 0.0
12/11/2010
2.60
 554,280 2.70 2.70 2.57 29,540 60,000 -0.5
11/11/2010
2.70
 170,500 2.75 2.78 2.70 10 0 0.0
10/11/2010
2.75
 226,200 2.75 2.78 2.72 18,670 41,510 -0.4
09/11/2010
2.75
 232,260 2.82 2.82 2.75 17,400 40,000 -0.4
08/11/2010
2.82
 162,390 2.90 2.90 2.82 11,300 5,980 0.1
05/11/2010
2.90
 381,500 2.78 2.90 2.82 111,940 53,000 1.0
04/11/2010
2.78
 282,790 2.78 2.80 2.77 6,140 35,000 -0.5
03/11/2010
2.78
 215,050 2.82 2.82 2.77 53,940 0 0.9
02/11/2010
2.82
 436,670 2.85 2.85 2.78 0 0 0
01/11/2010
2.85
 198,420 2.88 2.90 2.85 14,750 0 0.3
29/10/2010
2.88
 294,460 2.82 2.90 2.83 0 0 0
28/10/2010
2.82
 162,460 2.82 2.85 2.78 0 0 0
27/10/2010
2.82
 63,670 2.88 2.90 2.82 9,720 0 0.2
26/10/2010
2.88
 200,510 2.80 2.93 2.83 5,000 29,000 -0.4
25/10/2010
2.80
 201,140 2.77 2.82 2.73 33,150 1,000 0.5
22/10/2010
2.77
 86,130 2.77 2.83 2.75 17,260 0 0.3
21/10/2010
2.77
 154,770 2.77 2.82 2.75 12,950 0 0.2
20/10/2010
2.77
 310,750 2.90 2.90 2.77 1,200 0 0.0
19/10/2010
2.90
 261,850 2.91 2.93 2.85 15,380 0 0.3
18/10/2010
2.91
 96,960 2.93 2.96 2.91 9,490 0 0.2
15/10/2010
2.93
 142,100 2.90 2.93 2.87 28,110 0 0.5
14/10/2010
2.90
 291,790 2.88 2.93 2.88 14,010 60,000 -0.8
13/10/2010
2.88
 390,870 2.90 2.93 2.85 43,500 271,190 -4.0
12/10/2010
2.90
 281,270 2.96 2.96 2.88 1,500 139,460 -2.4
11/10/2010
2.96
 257,170 2.98 2.98 2.95 56,000 137,510 -1.5
08/10/2010
2.98
 302,420 3.01 3.03 2.98 47,840 180,140 -2.4
07/10/2010
3.01
 186,540 3.11 3.13 3.01 26,770 30,000 -0.1
06/10/2010
3.11
 197,260 3.08 3.13 3.03 50,510 30,000 0.4
05/10/2010
3.08
 189,820 2.95 3.08 2.90 38,040 0 0.7
04/10/2010
2.95
 396,560 3.03 3.03 2.91 83,350 0 1.5
01/10/2010
3.03
 111,990 3.03 3.08 3.01 36,300 0 0.7
30/09/2010
3.03
 247,880 3.06 3.08 3.01 33,380 0 0.6
29/09/2010
3.06
 208,600 3.11 3.13 3.05 15,040 0 0.3
28/09/2010
3.11
 233,950 3.08 3.16 3.10 12,470 0 0.2
27/09/2010
3.08
 120,660 3.15 3.18 3.08 500 0 0.0
24/09/2010
3.15
 246,010 3.15 3.18 3.11 1,300 6,870 -0.1
23/09/2010
3.15
 216,420 3.23 3.23 3.10 16,040 0 0.3
22/09/2010
3.23
 218,110 3.25 3.31 3.21 9,030 0 0.2
21/09/2010
3.25
 354,530 3.31 3.31 3.23 0 59,110 -1.2
20/09/2010
3.31
 636,820 3.20 3.35 3.23 9,170 100 0.2
17/09/2010
3.20
 429,200 3.05 3.20 3.06 4,550 48,000 -0.8
16/09/2010
3.05
 125,040 3.08 3.08 3.01 4,480 14,300 -0.2
15/09/2010
3.08
 242,890 3.08 3.08 3.00 14,640 2,000 0.2
14/09/2010
3.08
 164,450 3.01 3.08 3.01 0 0 0
13/09/2010
3.01
 362,250 3.11 3.15 2.96 24,880 0 0.5

Chính sách bảo mật | Điều khoản sử dụng |