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
(2024-08-20) 		-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)
06/02/2009
1.87
 57,700 1.84 1.87 1.84 1,000 0 0
05/02/2009
1.84
 87,430 1.93 1.93 1.84 2,480 0 0
04/02/2009
1.93
 44,190 1.95 1.96 1.92 890 200 0
03/02/2009
1.95
 64,420 2.01 2.01 1.93 18,500 0 0
02/02/2009
2.01
 33,030 2.07 2.07 2.01 0 0 0
23/01/2009
2.07
 41,210 2.05 2.10 2.05 10,300 25,000 0
22/01/2009
2.05
 37,410 2.02 2.07 2.04 0 15,000 0
21/01/2009
2.02
 45,330 2.05 2.05 2.02 0 3,490 0
20/01/2009
2.05
 34,370 2.07 2.07 2.04 450 0 0
19/01/2009
2.07
 43,110 2.08 2.08 2.07 2,000 640 0
16/01/2009
2.08
 52,210 2.07 2.10 2.07 5,770 0 0
15/01/2009
2.07
 33,470 2.10 2.10 2.07 0 0 0
14/01/2009
2.10
 51,700 2.08 2.11 2.08 0 0 0
13/01/2009
2.08
 80,890 2.11 2.13 2.07 2,000 2,000 0
12/01/2009
2.11
 36,230 2.14 2.14 2.11 0 0 0
09/01/2009
2.14
 18,740 2.16 2.17 2.14 0 0 0
08/01/2009
2.16
 33,080 2.22 2.22 2.16 0 0 0
07/01/2009
2.22
 104,010 2.17 2.25 2.19 5,000 10 0
06/01/2009
2.17
 79,210 2.14 2.19 2.14 0 20 0
05/01/2009
2.14
 25,160 2.14 2.14 2.10 0 20 0
02/01/2009
2.14
 45,330 2.13 2.17 2.13 0 0 0
31/12/2008
2.13
 60,460 2.19 2.19 2.13 0 0 0
30/12/2008
2.19
 105,740 2.14 2.22 2.14 26,010 0 0
29/12/2008
2.14
 77,820 2.17 2.19 2.14 20 0 0
26/12/2008
2.17
 54,130 2.14 2.19 2.11 2,020 0 0
25/12/2008
2.14
 43,500 2.17 2.22 2.13 20 0 0
24/12/2008
2.17
 47,470 2.22 2.22 2.16 30 0 0
23/12/2008
2.22
 164,430 2.31 2.31 2.20 2,570 0 0
22/12/2008
2.31
 258,030 2.20 2.31 2.25 0 0 0
19/12/2008
2.20
 209,690 2.10 2.20 2.10 1,000 20,750 0
18/12/2008
2.10
 82,110 2.14 2.16 2.07 0 0 0
17/12/2008
2.14
 77,980 2.14 2.20 2.07 0 0 0
16/12/2008
2.14
 55,750 2.25 2.25 2.14 0 0 0
15/12/2008
2.25
 147,710 2.14 2.25 2.10 6,800 800 0
12/12/2008
2.14
 128,380 2.05 2.14 2.11 8,100 0 0
11/12/2008
2.05
 75,340 2.02 2.07 2.02 0 30 0
10/12/2008
2.02
 49,540 2.08 2.08 2.01 0 0 0
09/12/2008
2.08
 101,560 1.99 2.08 1.99 16,900 0 0
08/12/2008
1.99
 85,110 2.08 2.08 1.99 0 0 0
05/12/2008
2.08
 85,630 2.16 2.16 2.07 1,000 0 0
04/12/2008
2.16
 206,840 2.07 2.16 2.10 0 0 0
03/12/2008
2.07
 76,070 1.99 2.07 1.99 0 0 0
02/12/2008
1.99
 128,040 2.10 2.10 1.99 100 50,000 0
01/12/2008
2.10
 117,450 2.13 2.16 2.05 0 53,960 0
28/11/2008
2.13
 325,370 2.04 2.13 2.10 0 208,430 0
27/11/2008
2.04
 131,140 2.14 2.14 2.04 0 57,190 0
26/11/2008
2.14
 133,080 2.25 2.25 2.14 19,900 55,000 0
25/11/2008
2.25
 204,690 2.20 2.25 2.22 120,010 122,140 0
24/11/2008
2.20
 291,340 2.29 2.31 2.19 2,000 236,690 0
21/11/2008
2.29
 155,910 2.41 2.41 2.29 0 101,670 0
20/11/2008
2.41
 74,100 2.50 2.50 2.40 1,230 13,560 0
19/11/2008
2.50
 88,130 2.49 2.53 2.49 0 42,000 0
18/11/2008
2.49
 82,610 2.58 2.58 2.47 0 41,650 0
17/11/2008
2.58
 74,550 2.64 2.64 2.55 500 40,000 0
14/11/2008
2.64
 133,870 2.61 2.70 2.62 0 100,000 0
13/11/2008
2.61
 114,080 2.61 2.70 2.50 0 31,000 0
12/11/2008
2.61
 83,880 2.74 2.74 2.61 0 31,100 0
11/11/2008
2.74
 223,760 2.88 2.88 2.74 3,000 25,770 0
10/11/2008
2.88
 101,150 3.01 3.01 2.88 0 28,010 0
07/11/2008
3.01
 72,920 3.16 3.16 3.01 0 0 0
06/11/2008
3.16
 424,250 3.01 3.16 2.86 0 0 0
05/11/2008
3.01
 28,220 2.88 3.01 3.01 0 0 0
04/11/2008
2.88
 114,940 2.74 2.88 2.70 0 0 0
03/11/2008
2.74
 115,570 2.74 2.79 2.65 0 0 0
31/10/2008
2.74
 100,320 2.62 2.74 2.65 1,570 0 0
30/10/2008
2.62
 105,730 2.53 2.62 2.44 10,100 100 0
29/10/2008
2.53
 171,960 2.41 2.53 2.40 7,000 0 0
28/10/2008
2.41
 75,620 2.53 2.53 2.41 0 2,340 0
27/10/2008
2.53
 15,430 2.65 2.65 2.53 0 0 0
24/10/2008
2.65
 95,000 2.79 2.79 2.65 1,000 26,730 0
23/10/2008
2.79
 100,540 2.92 2.92 2.79 0 6,840 0
22/10/2008
2.92
 38,290 2.97 2.97 2.85 0 0 0
21/10/2008
2.97
 84,620 2.85 2.98 2.91 3,000 790 0
20/10/2008
2.85
 98,410 2.98 2.98 2.85 0 11,210 0
17/10/2008
2.98
 79,780 2.92 3.00 2.92 2,000 1,930 0
16/10/2008
2.92
 97,910 3.03 3.03 2.88 2,000 0 0
15/10/2008
3.03
 267,270 2.89 3.03 2.89 5,600 146,710 0
14/10/2008
2.89
 16,010 2.76 2.89 2.89 0 15,910 0
13/10/2008
2.76
 118,560 2.88 3.00 2.74 0 1,230 0
10/10/2008
2.88
 68,460 3.03 3.03 2.88 10,000 9,260 0
09/10/2008
3.03
 249,490 3.18 3.30 3.03 0 31,050 0
08/10/2008
3.18
 55,610 3.34 3.34 3.18 1,000 10,000 0
07/10/2008
3.34
 8,220 3.51 3.51 3.34 0 0 0
06/10/2008
3.51
 88,190 3.69 3.69 3.51 5,000 0 0
03/10/2008
3.69
 66,230 3.64 3.73 3.64 2,000 0 0
02/10/2008
3.64
 145,080 3.48 3.64 3.52 4,310 0 0
01/10/2008
3.48
 249,910 3.64 3.81 3.48 10,690 0 0
30/09/2008
3.64
 4,390 3.82 3.82 3.64 0 0 0
29/09/2008
3.82
 219,920 4.02 4.02 3.82 21,600 0 0
26/09/2008
4.02
 193,760 3.85 4.03 3.82 30,120 1,590 0
25/09/2008
3.85
 174,120 3.67 3.85 3.60 43,150 10 0
24/09/2008
3.67
 174,560 3.52 3.67 3.43 7,550 28,170 0
23/09/2008
3.52
 394,900 3.69 3.87 3.52 600 64,000 0
22/09/2008
3.69
 4,120 3.52 3.69 3.69 0 0 0
19/09/2008
3.52
 231,130 3.36 3.52 3.36 0 62,550 0
18/09/2008
3.36
 20,160 3.52 3.52 3.36 11,310 19,660 0
17/09/2008
3.52
 36,390 3.70 3.70 3.52 5,510 4,790 0
16/09/2008
3.70
 103,760 3.90 3.90 3.70 0 9,010 0
15/09/2008
3.90
 349,010 4.06 4.26 3.87 0 29,540 0
12/09/2008
4.06
 29,120 4.27 4.27 4.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |