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

26.30
0.25
(0.96%)
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
(2024-08-19) 		-1.30 -4.75% 18,353,800 -600 -0.0
25.90
28.60
26.05
2 tháng
(2024-07-22) 		-1.85 -6.63% 34,660,700 -600 -0.0
24.15
28.60
26.05
3 tháng
(2024-06-20) 		-2.60 -9.08% 62,132,300 -23,722 -0.7
24.15
29.50
26.05
6 tháng
(2024-03-22) 		-2.80 -9.71% 124,329,300 -71,692 -2.0
23
31
26.05
12 tháng
(2023-09-25) 		0.25 0.97% 203,128,200 -296,572 -8.0
21.05
31
26.05
24 tháng
(2022-09-29) 		8.37 47.35% 400,573,300 -920,231 -36.7
7.77
31.30
26.05
36 tháng
(2021-10-04) 		10.65 69.17% 722,446,000 -4,617,448 -246.0
7.77
38.17
26.05
60 tháng
(2019-10-15) 		22.42 618.29% 1,413,684,020 -15,192,708 -396.4
3.11
38.17
26.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2023
18.18
 1,111,100 17.34 18.24 17.34 0 0 0
06/07/2023
17.34
 603,600 17.34 17.53 17.06 0 0 0
05/07/2023
17.34
 1,237,600 17.28 17.84 17.28 0 0 0
04/07/2023
17.28
 655,200 17.16 17.65 17.06 0 19,800 -0.6
03/07/2023
17.16
 374,300 17.03 17.34 16.94 0 0 0
30/06/2023
17.03
 736,700 16.85 17.47 16.66 0 0 0
29/06/2023
16.85
 701,800 17.28 17.43 16.85 0 0 0
28/06/2023
17.28
 669,200 17.65 17.65 17.16 0 0 0
27/06/2023
17.65
 1,001,000 17.65 17.90 17.43 0 0 0
26/06/2023
17.65
 1,409,000 16.78 17.65 16.60 0 0 0
23/06/2023
16.78
 685,700 16.94 17.09 16.60 0 0 0
22/06/2023
16.94
 929,900 16.91 17.34 16.88 0 0 0
21/06/2023
16.91
 592,100 16.91 16.91 16.63 0 4,900 -0.1
20/06/2023
16.91
 427,800 16.38 16.91 16.38 0 0 0
19/06/2023
16.38
 365,600 16.29 16.69 16.29 0 0 0
16/06/2023
16.29
 560,800 16.44 16.91 16.23 0 1,700 -0.0
15/06/2023
16.44
 626,600 16.66 16.78 16.41 0 0 0
14/06/2023
16.66
 549,900 17.12 17.22 16.60 0 1,100 -0.0
13/06/2023
17.12
 529,600 17.37 17.59 17.09 0 0 0
12/06/2023
17.37
 1,515,500 16.60 17.43 16.54 0 0 0
09/06/2023
16.60
 501,700 16.16 16.60 16.04 0 0 0
08/06/2023
16.16
 941,600 16.85 17.31 16.16 0 0 0
07/06/2023
16.85
 628,500 16.54 16.85 16.57 0 700 -0.0
06/06/2023
16.54
 469,000 16.54 16.72 16.54 0 0 0
05/06/2023
16.54
 678,500 16.72 16.97 16.54 0 0 0
02/06/2023
16.72
 1,097,300 16.23 16.97 16.10 0 0 0
01/06/2023
16.23
 1,000,800 15.98 16.38 16.01 0 0 0
31/05/2023
15.98
 700,300 16.16 16.32 15.95 0 0 0
30/05/2023
16.16
 1,799,100 15.61 16.29 15.73 0 0 0
29/05/2023
15.61
 1,096,600 15.14 15.64 15.14 0 0 0
26/05/2023
15.14
 371,300 15.14 15.27 15.02 0 0 0
25/05/2023
15.14
 496,600 15.02 15.20 14.93 0 0 0
24/05/2023
15.02
 1,005,000 15.27 15.48 14.96 0 0 0
23/05/2023
15.27
 2,721,500 15.82 15.82 15.20 0 0 0
22/05/2023
15.82
 1,868,500 15.02 15.85 15.08 0 0 0
19/05/2023
15.02
 417,200 15.11 15.20 14.99 0 5,400 -0.1
18/05/2023
15.11
 294,900 15.20 15.30 14.99 0 0 0
17/05/2023
15.20
 611,500 14.99 15.30 14.96 0 0 0
16/05/2023
14.99
 1,375,900 15.11 15.33 14.99 0 0 0
15/05/2023
15.11
 891,100 15.48 15.61 15.11 0 0 0
12/05/2023
15.48
 984,200 15.67 15.67 15.24 0 0 0
11/05/2023
15.67
 600,300 15.67 15.85 15.55 0 0 0
10/05/2023
15.67
 667,600 15.42 15.82 15.42 0 0 0
09/05/2023
15.42
 612,100 15.39 15.67 15.24 0 0 0
08/05/2023
15.39
 1,681,200 15.79 16.01 15.11 0 0 0
05/05/2023
15.79
 927,300 15.30 16.20 15.36 0 0 0
04/05/2023
15.30
 585,400 15.36 15.61 14.86 0 0 0
28/04/2023
15.36
 724,700 15.11 15.67 15.14 0 0 0
27/04/2023
15.11
 497,600 15.05 15.30 15.02 0 0 0
26/04/2023
15.05
 675,400 14.99 15.11 14.77 0 0 -0.1
25/04/2023
14.99
 756,100 15.61 15.92 14.99 0 2,600 -0.1
24/04/2023
15.61
 820,500 15.55 15.79 15.24 0 0 -0.0
21/04/2023
15.55
 725,300 15.48 15.98 15.30 0 0 -0.0
20/04/2023
15.48
 741,100 15.79 15.79 15.33 0 0 0
19/04/2023
15.79
 2,062,600 14.93 15.95 14.89 0 0 -0.0
18/04/2023
14.93
 784,600 14.12 14.93 14.43 0 0 -0.0
17/04/2023
14.12
 584,700 14.43 14.65 14.09 0 0 -0.0
14/04/2023
14.43
 754,000 14.93 15.05 14.43 0 0 -0.0
13/04/2023
14.93
 1,067,000 14.80 15.08 14.49 0 500 -0.0
12/04/2023
14.80
 827,300 14.99 15.33 14.55 0 0 -0.0
11/04/2023
14.99
 1,086,000 14.55 15.17 14.55 0 0 -0.0
10/04/2023
14.55
 2,546,700 13.32 14.55 13.69 0 0 -0.0
07/04/2023
13.32
 344,900 13.32 13.56 13.07 0 0 -0.0
06/04/2023
13.32
 689,300 13.93 13.93 13.32 0 0 -0.0
05/04/2023
13.93
 615,600 13.69 14.12 13.53 0 0 -0.0
04/04/2023
13.69
 1,469,100 12.94 13.69 13.04 0 0 -0.0
03/04/2023
12.94
 459,400 12.57 12.94 12.70 0 500 -0.0
31/03/2023
12.57
 415,200 12.51 12.73 12.45 0 0 0
30/03/2023
12.51
 354,100 12.82 12.97 12.51 0 0 0
29/03/2023
12.82
 255,100 12.82 12.91 12.63 0 0 0
28/03/2023
12.82
 407,600 12.70 12.94 12.76 0 0 0
27/03/2023
12.70
 248,300 12.51 12.82 12.54 0 0 0
24/03/2023
12.51
 275,300 12.45 12.67 12.39 0 0 0
23/03/2023
12.45
 258,100 12.39 12.48 12.14 0 0 0
22/03/2023
12.39
 141,700 12.39 12.70 12.32 0 0 0
21/03/2023
12.39
 263,400 12.29 12.45 12.08 0 0 -0.1
20/03/2023
12.29
 676,200 12.82 12.88 12.26 0 0 -0.0
17/03/2023
12.82
 255,400 12.70 13.01 12.60 0 0 -0.0
16/03/2023
12.70
 195,900 13.10 13.10 12.70 0 347 -0.0
15/03/2023
13.10
 279,300 12.57 13.16 12.88 0 238 -0.0
14/03/2023
12.57
 557,600 13.13 13.32 12.57 0 0 -0.5
13/03/2023
13.13
 365,500 13.44 13.44 13.01 0 0 -0.5
10/03/2023
13.44
 480,000 13.66 13.66 13.25 0 22,270 -0.5
09/03/2023
13.66
 763,200 13.32 13.87 13.32 0 10 -0.0
08/03/2023
13.32
 465,500 12.88 13.32 12.70 0 0 -0.1
07/03/2023
12.88
 373,200 12.70 12.94 12.63 0 0 -0.1
06/03/2023
12.70
 372,300 12.82 13.25 12.70 0 0 -0.1
03/03/2023
12.82
 327,300 13.25 13.56 12.82 0 0 -0.1
02/03/2023
13.25
 205,900 13.32 13.50 13.19 0 0 -0.1
01/03/2023
13.32
 297,200 12.79 13.32 12.51 0 0 -0.1
28/02/2023
12.79
 292,900 12.70 12.94 12.63 0 0 -0.1
27/02/2023
12.70
 671,900 13.32 13.32 12.57 0 0 -0.1
24/02/2023
13.32
 360,200 13.93 14.06 13.32 0 0 -0.1
23/02/2023
13.93
 901,400 13.63 14.09 12.94 0 0 -0.1
22/02/2023
13.63
 1,251,700 14.40 15.02 13.63 0 0 -0.1
21/02/2023
14.40
 1,173,800 13.90 14.68 14.06 0 0 -0.1
20/02/2023
13.90
 613,900 13.32 13.93 13.22 0 0 -0.1
17/02/2023
13.32
 521,600 13.13 13.63 13.16 0 0 -0.1
16/02/2023
13.13
 337,500 12.70 13.22 12.82 0 0 -0.1
15/02/2023
12.70
 280,600 12.32 12.85 12.05 0 0 -0.1

Chính sách bảo mật | Điều khoản sử dụng |