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

26.50
0.20
(0.76%)
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)
15/04/2010
4.48
 2,490,500 4.28 4.48 4.29 63,430 38,000 0.7
14/04/2010
4.28
 647,370 4.20 4.28 4.15 150,000 220 4.0
13/04/2010
4.20
 494,760 4.28 4.34 4.20 1,000 0 0.0
12/04/2010
4.28
 532,500 4.36 4.42 4.28 0 0 0
09/04/2010
4.36
 940,130 4.36 4.42 4.34 4,780 7,500 -0.1
08/04/2010
4.36
 1,496,110 4.22 4.36 4.25 226,690 7,000 6.0
07/04/2010
4.22
 337,390 4.23 4.28 4.17 0 0 0
06/04/2010
4.23
 627,900 4.28 4.33 4.23 22,830 2,610 0.5
05/04/2010
4.28
 597,990 4.23 4.29 4.23 30,560 1,000 0.8
02/04/2010
4.23
 925,860 4.04 4.23 4.03 47,710 0 1.2
01/04/2010
4.04
 381,060 3.99 4.09 3.91 24,620 100 0.6
31/03/2010
3.99
 360,150 4.01 4.06 3.98 4,130 0 0.1
30/03/2010
4.01
 301,630 4.12 4.15 4.01 2,500 0 0.1
29/03/2010
4.12
 378,220 4.04 4.17 4.06 7,150 200 0.2
26/03/2010
4.04
 520,170 4.09 4.15 3.99 0 0 0
25/03/2010
4.09
 616,780 4.23 4.23 4.07 3,000 12,000 -0.2
24/03/2010
4.23
 787,530 4.14 4.26 4.14 3,210 0 0.1
23/03/2010
4.14
 658,250 4.20 4.26 4.14 1,200 0 0.0
22/03/2010
4.20
 477,980 4.28 4.31 4.20 0 4,250 -0.1
19/03/2010
4.28
 711,150 4.37 4.37 4.26 10,710 1,000 0.3
18/03/2010
4.37
 874,110 4.22 4.37 4.23 6,000 3,110 0.1
17/03/2010
4.22
 1,340,230 4.12 4.33 4.15 0 4,020 -0.1
16/03/2010
4.12
 1,100,040 4.33 4.33 4.12 10,500 0 0.3
15/03/2010
4.33
 1,046,430 4.28 4.36 4.25 5,000 0 0.1
12/03/2010
4.28
 743,630 4.29 4.34 4.26 7,490 20 0.2
11/03/2010
4.29
 891,020 4.45 4.45 4.28 1,000 100 0.0
10/03/2010
4.45
 1,059,480 4.44 4.60 4.33 54,560 9,440 1.3
09/03/2010
4.44
 1,627,900 4.23 4.44 4.20 437,940 30,000 11.2
08/03/2010
4.23
 1,852,980 4.04 4.23 4.07 247,200 0 6.5
05/03/2010
4.04
 1,179,580 4.06 4.14 3.98 130,300 20,000 2.8
04/03/2010
4.06
 750,600 3.87 4.06 4.01 2,000 3,000 -0.0
03/03/2010
3.87
 1,503,290 3.69 3.87 3.76 0 15,000 -0.4
02/03/2010
3.69
 465,840 3.64 3.76 3.61 97,760 18,000 1.8
01/03/2010
3.64
 317,830 3.61 3.69 3.61 1,450 0 0.0
26/02/2010
3.61
 230,270 3.58 3.64 3.57 3,000 33,960 -0.7
25/02/2010
3.58
 260,600 3.61 3.71 3.58 0 48,820 -1.1
24/02/2010
3.61
 200,080 3.61 3.63 3.53 16,000 32,250 -0.4
23/02/2010
3.61
 266,940 3.72 3.72 3.58 0 7,930 -0.2
22/02/2010
3.72
 237,840 3.64 3.77 3.66 0 17,000 -0.4
12/02/2010
3.64
 248,910 3.60 3.74 3.61 3,000 0 0.1
11/02/2010
3.60
 261,020 3.55 3.64 3.49 1,000 0 0.0
10/02/2010
3.55
 170,740 3.50 3.57 3.50 0 0 0
09/02/2010
3.50
 316,970 3.66 3.66 3.50 19,000 0 0.4
08/02/2010
3.66
 313,700 3.66 3.68 3.55 7,010 12,770 -0.1
05/02/2010
3.66
 1,569,400 3.53 3.71 3.55 0 20,000 -0.5
04/02/2010
3.53
 555,900 3.38 3.53 3.39 10,000 2,000 0.2
03/02/2010
3.38
 499,840 3.30 3.41 3.30 1,610 10,000 -0.2
02/02/2010
3.30
 199,230 3.31 3.34 3.30 5,680 52,490 -1.0
01/02/2010
3.31
 140,590 3.28 3.36 3.25 3,000 0 0.1
29/01/2010
3.28
 164,070 3.26 3.33 3.23 5,000 30 0.1
28/01/2010
3.26
 177,410 3.33 3.33 3.25 0 0 0
27/01/2010
3.33
 502,180 3.44 3.49 3.28 550 1,000 -0.0
26/01/2010
3.44
 279,110 3.28 3.44 3.33 1,000 0 0.0
25/01/2010
3.28
 175,210 3.20 3.28 3.17 0 0 0
22/01/2010
3.20
 301,200 3.17 3.28 3.09 3,000 500 0.1
21/01/2010
3.17
 446,870 3.33 3.38 3.17 14,060 0 0.3
20/01/2010
3.33
 320,370 3.47 3.52 3.31 740 0 0.0
19/01/2010
3.47
 397,160 3.47 3.53 3.41 16,500 0 0.4
18/01/2010
3.47
 613,600 3.64 3.64 3.47 21,220 11,300 0.2
15/01/2010
3.64
 455,950 3.80 3.80 3.63 10,820 0 0.3
14/01/2010
3.80
 260,200 3.85 3.91 3.80 10 0 0.0
13/01/2010
3.85
 390,420 3.72 3.85 3.57 17,980 0 0.4
12/01/2010
3.72
 633,460 3.85 3.96 3.72 23,280 16,000 0.2
11/01/2010
3.85
 1,152,550 3.68 3.85 3.76 12,840 17,650 -0.1
08/01/2010
3.68
 609,540 3.87 4.01 3.68 12,000 2,840 0.2
07/01/2010
3.87
 714,740 3.87 3.93 3.80 14,820 0 0.4
06/01/2010
3.87
 443,740 3.93 3.98 3.83 20,700 0 0.5
05/01/2010
3.93
 669,170 3.82 4.01 3.83 18,000 0 0.5
04/01/2010
3.82
 500,820 3.64 3.82 3.74 0 4,000 -0.1
31/12/2009
3.64
 653,010 3.68 3.77 3.64 16,000 2,900 0
30/12/2009
3.68
 554,540 3.61 3.76 3.61 0 0 0
29/12/2009
3.61
 401,430 3.64 3.72 3.60 200 0 0
28/12/2009
3.64
 878,220 3.66 3.82 3.61 8,780 0 0
25/12/2009
3.66
 132,820 3.49 3.66 3.66 23,220 0 0
24/12/2009
3.49
 572,590 3.33 3.49 3.25 5,930 890 0
23/12/2009
3.33
 299,100 3.30 3.41 3.25 0 7,360 0
22/12/2009
3.30
 705,740 3.17 3.33 3.19 20,010 0 0
21/12/2009
3.17
 242,660 3.03 3.17 3.14 100 2,300 0
18/12/2009
3.03
 872,310 2.88 3.03 2.93 134,100 589,480 0
17/12/2009
2.88
 374,890 2.99 3.01 2.85 0 216,000 0
16/12/2009
2.99
 372,950 3.14 3.14 2.99 0 190,000 0
15/12/2009
3.14
 222,570 3.22 3.22 3.09 0 114,600 0
14/12/2009
3.22
 636,250 3.14 3.23 3.01 200 342,000 0
11/12/2009
3.14
 280,990 3.30 3.30 3.14 12,500 5,150 0
10/12/2009
3.30
 297,070 3.45 3.53 3.30 0 0 0
09/12/2009
3.45
 358,670 3.63 3.63 3.45 670 142,560 0
08/12/2009
3.63
 161,840 3.69 3.69 3.57 0 19,000 0
07/12/2009
3.69
 166,520 3.69 3.72 3.63 2,000 44,000 0
04/12/2009
3.69
 142,860 3.71 3.74 3.64 100 7,580 0
03/12/2009
3.71
 281,960 3.77 3.80 3.60 200 0 0
02/12/2009
3.77
 252,830 3.96 3.96 3.77 200 6,180 0
01/12/2009
3.96
 292,220 3.88 4.06 3.95 41,000 0 0
30/11/2009
3.88
 245,350 3.72 3.88 3.72 50,470 0 0
27/11/2009
3.72
 525,530 3.74 3.91 3.57 6,090 0 0
26/11/2009
3.74
 192,820 3.93 3.93 3.74 26,890 200 0
25/11/2009
3.93
 415,940 4.14 4.14 3.93 7,960 66,920 0
24/11/2009
4.14
 389,740 4.22 4.28 4.10 3,110 500 0
23/11/2009
4.22
 419,670 4.44 4.44 4.22 20 30,100 0
20/11/2009
4.44
 1,073,530 4.31 4.52 4.14 0 2,010 0
19/11/2009
4.31
 333,180 4.22 4.34 4.14 0 1,000 0

Chính sách bảo mật | Điều khoản sử dụng |