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)
19/09/2022
21.73
 1,332,300 23.37 23.51 21.73 0 0 -0.5
16/09/2022
23.37
 1,098,400 24.32 24.32 22.97 0 12,099 -0.5
15/09/2022
24.32
 736,700 24.29 24.74 24.27 0 0 -0.2
14/09/2022
24.29
 691,500 24.35 24.49 23.68 0 0 -0.2
13/09/2022
24.35
 712,000 24.55 24.72 24.13 0 0 -0.2
12/09/2022
24.55
 1,544,200 23.93 25.28 23.98 0 8,030 -0.2
09/09/2022
23.93
 799,500 23.45 23.93 22.80 0 0 -0.2
08/09/2022
23.45
 1,144,500 22.77 23.79 22.58 0 5,000 -0.2
07/09/2022
22.77
 1,393,700 24.46 24.52 22.77 0 2,400 -0.1
06/09/2022
24.46
 1,074,600 24.49 24.77 24.04 0 0 -0.1
05/09/2022
24.49
 712,100 24.49 25.08 24.32 0 0 -0.1
31/08/2022
24.49
 932,000 23.98 24.49 23.73 0 2,700 -0.1
30/08/2022
23.98
 975,500 24.49 25.08 23.98 0 0 -1.4
29/08/2022
24.49
 1,976,200 23.08 24.49 22.46 0 0 -1.4
26/08/2022
23.08
 1,361,300 23.28 24.13 22.83 0 34,000 -1.4
25/08/2022
23.28
 1,170,300 23.53 23.82 23.17 0 1,500 -0.1
24/08/2022
23.53
 1,127,200 22.75 23.59 22.58 0 0 -6.0
23/08/2022
22.75
 1,001,800 22.35 22.97 22.07 0 0 -6.0
22/08/2022
22.35
 2,095,900 21.39 22.46 21.28 0 150,000 -6.0
19/08/2022
21.39
 854,200 21.20 21.85 21.03 0 2,400 -0.1
18/08/2022
21.20
 713,200 21.20 21.48 20.83 0 0 -0.7
17/08/2022
21.20
 805,400 21.68 21.96 21.03 0 0 -0.7
16/08/2022
21.68
 605,000 21.93 22.07 21.68 0 0 -0.7
15/08/2022
21.93
 1,012,000 21.39 22.24 21.54 0 0 -0.7
12/08/2022
21.39
 1,081,300 20.27 21.51 20.27 0 0 -0.7
11/08/2022
20.27
 870,300 20.97 21.28 20.16 0 18,600 -0.7
10/08/2022
20.97
 624,700 20.86 21.28 20.66 0 0 -0.0
09/08/2022
20.86
 1,011,100 21.42 21.42 20.86 0 300 -0.0
08/08/2022
21.42
 965,000 20.66 21.42 20.66 0 0 -0.0
05/08/2022
20.66
 813,000 20.47 20.80 20.13 0 0 -0.0
04/08/2022
20.47
 1,226,600 20.10 20.69 20.04 0 0 -0.0
03/08/2022
20.10
 923,200 19.59 20.18 19.20 0 0 -0.0
02/08/2022
19.59
 507,100 19.57 20.21 19.54 0 0 -0.0
01/08/2022
19.57
 1,347,800 19.03 19.57 18.35 0 0 -0.0
29/07/2022
19.03
 379,600 19.31 19.68 18.86 0 100 -0.0
28/07/2022
19.31
 545,100 18.92 19.71 19.17 0 0 -0.0
27/07/2022
18.92
 256,100 19.06 19.06 18.58 0 300 -0.0
26/07/2022
19.06
 316,500 18.81 19.34 18.89 0 0 -0.0
25/07/2022
18.81
 470,100 19.54 19.54 18.81 0 0 -0.0
22/07/2022
19.54
 449,100 19.76 20.44 19.54 0 0 -0.0
21/07/2022
19.76
 403,300 20.13 20.49 19.71 0 0 -0.0
20/07/2022
20.13
 941,900 19.14 20.47 19.31 0 0 -0.0
19/07/2022
19.14
 439,000 18.75 19.28 18.75 0 0 -0.0
18/07/2022
18.75
 541,700 18.41 19.26 18.41 0 0 -0.0
15/07/2022
18.41
 455,600 18.52 18.86 18.19 0 0 -0.0
14/07/2022
18.52
 345,200 18.50 18.75 18.13 0 0 -0.0
13/07/2022
18.50
 409,400 18.27 18.95 18.27 0 0 -0.0
12/07/2022
18.27
 636,500 17.09 18.27 17.09 0 0 -0.0
11/07/2022
17.09
 437,100 17.93 17.96 16.81 0 0 -0.0
08/07/2022
17.93
 327,900 17.57 18.35 17.79 0 403,100 -0.0
07/07/2022
17.57
 461,100 17.17 17.99 16.38 0 300 -0.0
06/07/2022
17.17
 870,500 18.44 18.44 17.17 0 1,000 -0.0
05/07/2022
18.44
 728,900 19.76 19.87 18.41 0 0 -0.5
04/07/2022
19.76
 391,800 20.16 20.55 19.71 0 0 -0.5
01/07/2022
20.16
 803,700 21.17 21.17 19.71 0 0 -0.5
30/06/2022
21.17
 571,300 21.11 21.48 20.27 0 0 -0.5
29/06/2022
21.11
 613,500 21.34 21.45 20.33 0 13,000 -0.5
28/06/2022
21.34
 791,400 21.62 22.30 21.34 0 500 -0.0
27/06/2022
21.62
 539,600 20.83 21.68 20.80 0 2,900 -0.1
24/06/2022
20.83
 443,700 20.78 21.65 20.83 0 2,900 -0.1
23/06/2022
20.78
 579,500 19.42 20.78 18.64 0 0 -0.0
22/06/2022
19.42
 1,409,100 20.86 21.68 19.42 0 0 -0.0
21/06/2022
20.86
 706,300 22.13 22.69 20.61 0 0 -0.0
20/06/2022
22.13
 980,400 22.86 23.76 21.96 0 0 0
17/06/2022
22.86
 1,773,100 21.37 22.86 20.61 0 0 -0.0
16/06/2022
21.37
 578,400 19.99 21.37 20.61 0 0 -0.0
15/06/2022
19.99
 1,046,700 21.39 21.39 19.90 0 0 -0.0
14/06/2022
21.39
 1,259,400 21.93 21.93 20.41 0 900 -0.0
13/06/2022
21.93
 1,131,000 23.56 23.56 21.93 0 0 -0.1
10/06/2022
23.56
 1,241,700 25.34 25.62 23.56 0 2,500 -0.1
09/06/2022
25.34
 824,300 25.84 26.32 25.17 0 400 -0.0
08/06/2022
25.84
 1,344,900 25.84 27.08 25.84 0 200 -0.0
07/06/2022
25.84
 1,727,100 25.39 25.90 23.76 0 0 0
06/06/2022
25.39
 1,065,300 25.05 26.18 24.77 0 1,100 -0.1
03/06/2022
25.05
 1,042,900 24.49 26.12 24.49 0 6,100 -0.3
02/06/2022
24.49
 2,067,300 22.92 24.49 22.86 0 0 -0.0
01/06/2022
22.92
 1,229,300 23.08 23.25 21.96 0 0 -0.0
31/05/2022
23.08
 773,500 23.20 23.65 22.97 0 0 -0.0
30/05/2022
23.20
 867,200 23.20 23.84 23.08 0 200 -0.0
27/05/2022
23.20
 1,108,800 22.27 23.65 22.24 0 0 -4.3
26/05/2022
22.27
 1,080,700 22.27 22.92 21.96 0 109,600 -4.3
25/05/2022
22.27
 973,500 20.83 22.27 20.83 0 33,800 -1.3
24/05/2022
20.83
 881,600 19.93 20.83 19.48 0 27,800 -1.0
23/05/2022
19.93
 1,511,700 19.93 21.28 19.14 0 43,800 -1.6
20/05/2022
19.93
 731,800 18.64 19.93 18.86 0 100 -0.0
19/05/2022
18.64
 648,400 18.64 18.81 17.57 0 0 -0.3
18/05/2022
18.64
 582,200 18.52 19.65 18.58 0 10,500 -0.3
17/05/2022
18.52
 886,200 17.31 18.52 16.19 0 0 -15.4
16/05/2022
17.31
 890,700 18.61 19.59 17.31 0 0 -15.4
13/05/2022
18.61
 925,100 19.99 20.04 18.61 0 0 0
12/05/2022
19.99
 1,069,000 21.48 22.52 19.99 0 29,300 -1.1
11/05/2022
21.48
 1,120,900 22.18 22.52 21.28 0 403,100 -15.6
10/05/2022
22.18
 1,671,700 22.92 22.92 21.34 0 2,000 -0.1
09/05/2022
22.92
 422,700 24.63 24.63 22.92 0 0 0
06/05/2022
24.63
 908,100 26.46 26.46 24.63 0 7,000 -0.3
05/05/2022
26.46
 772,300 27.59 28.60 25.84 0 21,700 -1.0
04/05/2022
27.59
 585,600 27.87 28.43 27.14 0 69,100 -3.4
29/04/2022
27.87
 768,100 26.69 28.38 26.18 0 13,100 -0.6
28/04/2022
26.69
 583,000 26.52 27.67 26.46 0 42,700 -2.0
27/04/2022
26.52
 595,900 25.90 27.03 25.17 0 19,300 -0.9

Chính sách bảo mật | Điều khoản sử dụng |