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)
14/02/2023
12.32
 209,000 12.26 12.70 12.20 0 0 -0.1
13/02/2023
12.26
 1,079,500 13.13 13.13 12.23 0 0 -0.1
10/02/2023
13.13
 625,900 13.81 13.87 13.13 0 0 -0.1
09/02/2023
13.81
 808,500 13.50 14.12 13.32 0 0 -0.1
08/02/2023
13.50
 536,900 13.32 13.69 13.04 0 0 -0.1
07/02/2023
13.32
 969,600 13.13 13.81 13.19 0 2,380 -0.1
06/02/2023
13.13
 358,900 12.88 13.28 12.63 0 0 -0.0
03/02/2023
12.88
 453,100 12.94 13.19 12.67 0 0 -0.0
02/02/2023
12.94
 708,000 12.94 13.25 12.36 0 0 -0.0
01/02/2023
12.94
 1,285,700 13.84 14.40 12.88 0 0 -0.0
31/01/2023
13.84
 1,264,000 12.94 13.84 12.82 0 0 -0.0
30/01/2023
12.94
 1,139,100 12.88 13.32 12.63 0 0 -0.0
27/01/2023
12.88
 842,400 12.88 13.19 12.76 0 0 -0.0
19/01/2023
12.88
 840,400 12.57 12.88 12.39 0 0 -0.0
18/01/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
18/01/2023
12.57
 836,500 11.77 12.57 12.01 0 0 -0.0
17/01/2023
11.77
 865,500 11.40 11.91 11.34 0 190 -0.0
16/01/2023
11.40
 383,000 11.49 11.54 11.26 0 0 -0.0
13/01/2023
11.49
 576,900 11.65 11.80 11.29 0 0 -0.0
12/01/2023
11.65
 471,700 11.49 11.77 11.43 0 0 -0.0
11/01/2023
11.49
 1,051,100 11.04 11.71 11.01 0 0 -0.0
10/01/2023
11.04
 455,900 11.12 11.23 10.70 0 0 -0.0
09/01/2023
11.12
 349,200 11.20 11.37 11.12 0 0 -0.0
06/01/2023
11.20
 825,100 11.09 11.37 10.98 0 0 -0.0
05/01/2023
11.09
 556,900 11.09 11.20 10.81 0 0 -0.0
04/01/2023
11.09
 431,100 11.09 11.54 11.06 0 0 -0.0
03/01/2023
11.09
 724,900 10.39 11.09 10.02 0 0 -0.0
30/12/2022
10.39
 246,000 10.42 10.61 10.39 0 0 -0.0
29/12/2022
10.42
 440,500 10.44 10.81 10.11 0 0 -0.0
28/12/2022
10.44
 383,500 10.44 10.64 10.36 0 0 -0.0
27/12/2022
10.44
 418,700 9.97 10.44 9.68 0 0 -0.0
26/12/2022
9.97
 809,700 10.70 10.95 9.97 0 0 -0.0
23/12/2022
10.70
 415,800 10.75 10.98 10.58 0 0 -0.0
22/12/2022
10.75
 975,400 11.26 11.54 10.47 0 0 -0.0
21/12/2022
11.26
 1,211,900 11.85 12.33 11.04 0 100 -0.0
20/12/2022
11.85
 1,686,900 12.27 12.72 11.43 0 0 -0.0
19/12/2022
12.27
 1,527,200 11.99 12.81 12.05 0 0 -0.0
16/12/2022
11.99
 800,100 11.82 12.22 11.43 0 0 -0.0
15/12/2022
11.82
 759,700 11.74 12.05 11.46 0 0 -0.0
14/12/2022
11.74
 925,500 11.71 12.16 11.71 0 0 -0.0
13/12/2022
11.71
 516,200 10.95 11.71 10.64 0 0 -0.0
12/12/2022
10.95
 1,122,200 11.37 11.99 10.81 0 0 -0.0
09/12/2022
11.37
 947,500 11.32 11.54 11.09 0 0 -0.0
08/12/2022
11.32
 1,095,300 10.58 11.32 10.87 0 0 -0.0
07/12/2022
10.58
 1,152,600 10.95 11.09 10.39 0 0 -0.0
06/12/2022
10.95
 2,381,900 11.77 12.08 10.95 0 0 -0.0
05/12/2022
11.77
 1,887,200 11.99 12.50 11.54 0 34 -0.0
02/12/2022
11.99
 1,764,500 11.23 11.99 10.81 0 0 -0.0
01/12/2022
11.23
 1,261,400 10.50 11.23 10.70 0 0 -0.0
30/11/2022
10.50
 665,600 9.82 10.50 10.13 0 0 -0.0
29/11/2022
9.82
 2,410,800 9.21 9.82 9.40 0 0 -0.0
28/11/2022
9.21
 666,500 8.61 9.21 8.76 0 0 -0.0
25/11/2022
8.61
 880,300 8.05 8.61 7.71 0 0 -0.0
24/11/2022
8.05
 907,700 8.64 8.76 8.05 0 70 -0.0
23/11/2022
8.64
 700,600 8.78 9.06 8.64 0 0 -0.2
22/11/2022
8.78
 1,277,700 8.84 9.43 8.67 0 0 -0.2
21/11/2022
8.84
 720,200 8.78 9.26 8.73 0 0 -0.2
18/11/2022
8.78
 917,000 8.28 8.78 7.77 0 0 -0.2
17/11/2022
8.28
 1,108,100 8.30 8.76 7.83 0 0 -0.2
16/11/2022
8.30
 2,326,100 7.77 8.30 7.23 0 0 -0.2
15/11/2022
7.77
 196,800 8.33 8.33 7.77 0 0 -0.2
14/11/2022
8.33
 183,200 8.95 8.95 8.33 0 0 -0.2
11/11/2022
8.95
 1,366,500 9.60 9.85 8.95 0 0 -0.2
10/11/2022
9.60
 493,800 10.30 10.30 9.60 0 0 -0.2
09/11/2022
10.30
 842,000 10.81 11.15 10.08 0 0 -0.2
08/11/2022
10.81
 1,231,600 11.60 11.60 10.81 0 0 -0.2
07/11/2022
11.60
 391,200 12.47 12.47 11.60 0 0 -0.2
04/11/2022
12.47
 844,600 13.40 13.40 12.47 0 0 -0.2
03/11/2022
13.40
 567,400 12.92 13.51 12.70 0 0 -0.2
02/11/2022
12.92
 520,800 12.64 13.17 12.70 0 0 -0.2
01/11/2022
12.64
 480,700 12.58 13.06 12.64 0 0 -0.2
31/10/2022
12.58
 794,800 13.51 13.68 12.58 0 11,000 -0.2
28/10/2022
13.51
 748,600 13.46 13.96 13.29 0 40 -0.0
27/10/2022
13.46
 1,056,600 12.58 13.46 11.99 0 0 0
26/10/2022
12.58
 678,800 13.51 13.99 12.58 0 0 0
25/10/2022
13.51
 1,148,200 14.19 14.75 13.20 0 0 0
24/10/2022
14.19
 900,100 15.23 15.29 14.19 0 0 0
21/10/2022
15.23
 966,200 16.36 16.58 15.23 0 0 0
20/10/2022
16.36
 658,900 16.83 16.95 16.27 0 0 0
19/10/2022
16.83
 812,800 16.61 17.17 16.61 0 0 0
18/10/2022
16.61
 1,045,300 16.86 17.51 16.27 0 18,800 -0.6
17/10/2022
16.86
 1,467,600 16.13 17.12 16.30 0 50,000 -1.5
14/10/2022
16.13
 1,231,400 15.09 16.13 15.31 0 0 -4.8
13/10/2022
15.09
 626,400 15.20 15.65 14.98 0 180,000 -4.8
12/10/2022
15.20
 622,400 15.15 15.88 14.69 0 0 -0.0
11/10/2022
15.15
 661,600 16.27 16.50 15.15 0 500 -0.0
10/10/2022
16.27
 584,600 15.68 16.61 14.81 0 0 -0.0
07/10/2022
15.68
 1,516,000 16.83 16.83 15.68 0 80 -0.0
06/10/2022
16.83
 625,200 17.51 17.96 16.50 0 5,000 -0.1
05/10/2022
17.51
 445,300 16.50 17.54 16.69 0 0 -0.1
04/10/2022
16.50
 536,100 16.98 17.62 16.41 0 0 -0.1
03/10/2022
16.98
 2,033,300 18.24 18.27 16.98 0 0 -0.1
30/09/2022
18.24
 1,872,700 17.68 18.30 16.78 0 0 -0.1
29/09/2022
17.68
 629,300 18.24 18.86 17.68 0 0 -0.1
28/09/2022
18.24
 953,800 19.54 19.65 18.24 0 0 -0.1
27/09/2022
19.54
 696,100 20.47 20.55 19.54 0 3,000 -0.1
26/09/2022
20.47
 982,600 21.99 21.99 20.47 0 0 -0.0
23/09/2022
21.99
 495,400 22.49 22.80 21.90 0 38 -0.0
22/09/2022
22.49
 1,440,200 21.51 22.49 21.56 0 6,550 -0.3
21/09/2022
21.51
 372,900 22.24 22.27 21.51 0 0 -0.5
20/09/2022
22.24
 679,700 21.73 22.41 21.17 0 0 -0.5

Chính sách bảo mật | Điều khoản sử dụng |