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

26.35
0.05
(0.19%)
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
(2024-10-09) 		0.30 1.15% 26,172,400 -10,221 -0.3
25.90
28.30
26.35
2 tháng
(2024-09-09) 		-1.35 -4.87% 41,632,000 -10,240 -0.3
25.85
28.30
26.35
3 tháng
(2024-08-12) 		0 0% 57,108,400 -10,840 -0.3
25.65
28.60
26.35
6 tháng
(2024-05-13) 		1.30 5.19% 146,479,500 -42,706 -1.2
24.15
31
26.35
12 tháng
(2023-11-14) 		2.35 9.79% 221,836,200 -253,612 -6.9
23
31
26.35
24 tháng
(2022-11-21) 		17.51 198.09% 403,359,700 -665,051 -20.9
8.05
31.30
26.35
36 tháng
(2021-11-24) 		9.49 56.26% 656,477,300 -5,843,088 -284.3
7.77
38.17
26.35
60 tháng
(2019-12-05) 		22.68 618.93% 1,447,969,610 -15,222,218 -396.9
3.11
38.17
26.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/04/2022
25.90
 1,320,600 27.19 27.19 25.31 0 1,100 -0.1
25/04/2022
27.19
 577,200 29.22 29.22 27.19 0 22,400 -1.1
22/04/2022
29.22
 1,871,700 31.42 31.98 29.22 0 20,800 -1.1
21/04/2022
31.42
 1,127,400 33.78 34.34 31.42 0 3,200 -0.2
20/04/2022
33.78
 643,800 35.30 36.03 32.88 0 26,400 -1.6
19/04/2022
35.30
 1,251,700 36.03 38.23 35.30 0 49,300 -3.2
18/04/2022
36.03
 1,749,900 34.06 36.03 32.94 0 17,700 -1.1
15/04/2022
34.06
 690,500 33.78 35.19 33.22 0 30,500 -1.9
14/04/2022
33.78
 932,500 33.16 35.47 32.66 0 128,900 -7.9
13/04/2022
33.16
 1,218,500 31.14 33.16 29.28 86,600 229,000 -8.0
12/04/2022
31.14
 1,087,100 33.44 34.34 31.14 19,600 19,800 -0.0
08/04/2022
33.44
 650,800 35.86 36.54 33.44 15,300 11,100 0.3
07/04/2022
35.86
 1,246,600 33.56 35.86 33.27 359,500 15,500 21.5
06/04/2022
33.56
 1,470,800 36.03 36.26 33.56 186,300 700 11.7
05/04/2022
36.03
 958,400 38.17 38.29 35.75 12,100 26,800 -1.0
04/04/2022
38.17
 900,900 37.89 39.41 37.89 219,100 81,300 9.4
01/04/2022
37.89
 886,100 35.41 37.89 35.30 91,000 10,300 5.2
31/03/2022
35.41
 657,400 35.19 36.20 34.91 23,900 5,500 1.2
30/03/2022
35.19
 1,260,400 36.37 36.93 34.34 10,100 5,300 0.3
29/03/2022
36.37
 1,127,900 37.16 37.84 35.92 4,900 129,000 -8.2
28/03/2022
37.16
 1,052,900 35.47 37.16 34.91 19,800 111,200 -5.9
25/03/2022
35.47
 1,430,200 33.50 35.81 33.33 600 18,600 -1.1
24/03/2022
33.50
 1,017,000 32.60 34.34 33.39 8,600 67,000 -3.5
23/03/2022
32.60
 1,254,800 30.52 32.60 31.02 12,300 17,100 -0.3
22/03/2022
30.52
 673,000 30.23 30.91 29.84 12,400 33,400 -1.1
21/03/2022
30.23
 1,002,200 29.00 30.63 28.55 23,400 8,000 0.8
18/03/2022
29.00
 795,400 29.84 30.23 28.88 2,100 422,600 -21.9
17/03/2022
29.84
 934,000 28.66 30.29 29.16 100 40,300 -2.1
16/03/2022
28.66
 724,200 27.42 29.16 27.31 45,100 11,800 1.7
15/03/2022
27.42
 1,017,700 28.32 28.32 26.80 74,300 400 3.6
14/03/2022
28.32
 985,700 29.56 29.67 27.87 22,600 29,400 -0.3
11/03/2022
29.56
 1,093,500 29.50 30.23 29.28 35,100 1,300 1.8
10/03/2022
29.50
 1,082,800 28.71 30.07 27.87 61,000 3,400 3.0
09/03/2022
28.71
 1,995,500 29.16 29.84 27.48 31,300 102,000 -3.6
08/03/2022
29.16
 1,188,200 31.30 31.30 29.16 5,900 349,900 -18.4
07/03/2022
31.30
 1,182,200 30.40 31.75 30.40 10,200 189,600 -9.9
04/03/2022
30.40
 767,000 29.95 31.81 29.84 23,500 208,000 -9.9
03/03/2022
29.95
 1,216,000 31.08 31.75 29.56 5,800 14,900 -0.5
02/03/2022
31.08
 635,900 30.97 32.09 30.63 1,200 30,600 -1.6
01/03/2022
30.97
 733,700 31.59 32.88 30.57 24,900 22,600 0.1
28/02/2022
31.59
 1,190,300 29.56 31.59 29.00 10,900 11,400 -0.1
25/02/2022
29.56
 1,237,100 29.56 30.97 29.05 12,600 43,500 -1.6
24/02/2022
29.56
 1,756,100 29.00 30.80 27.87 18,100 99,600 -4.3
23/02/2022
29.00
 825,400 27.11 29.00 28.15 6,000 252,900 -12.7
22/02/2022
27.11
 1,196,800 25.34 27.11 24.91 31,700 7,900 1.1
21/02/2022
25.34
 1,328,900 26.12 26.57 25.05 2,900 7,800 -0.2
18/02/2022
26.12
 1,124,100 25.73 27.31 25.67 4,800 44,200 -1.9
17/02/2022
25.73
 1,755,000 24.07 25.73 24.10 3,200 3,900 -0.0
16/02/2022
24.07
 977,200 23.17 24.38 22.97 2,600 16,000 -0.6
15/02/2022
23.17
 685,900 23.48 24.15 23.08 11,300 82,000 -2.9
14/02/2022
23.48
 2,878,500 21.96 23.48 21.68 4,400 377,100 -15.4
11/02/2022
21.96
 1,156,800 21.54 22.13 21.54 5,400 568,000 -21.9
10/02/2022
21.54
 570,400 21.31 21.79 21.14 2,200 119,400 -4.5
09/02/2022
21.31
 291,000 21.42 21.51 21.11 4,700 900 0.1
08/02/2022
21.42
 649,000 21.11 21.85 21.11 10,600 66,000 -2.1
07/02/2022
21.11
 522,800 19.76 21.14 20.27 26,100 12,500 0.5
28/01/2022
19.76
 376,600 19.71 19.99 19.48 12,700 4,300 0.3
27/01/2022
19.71
 297,900 20.02 20.04 19.45 1,600 7,200 -0.2
26/01/2022
20.02
 330,500 20.24 20.47 19.87 0 41,400 -1.2
25/01/2022
20.24
 713,600 19.90 20.33 18.97 12,400 15,600 -0.1
24/01/2022
19.90
 635,700 21.06 21.11 19.82 300 61,300 -2.2
21/01/2022
21.06
 557,000 21.06 21.39 21.00 3,300 26,200 -0.9
20/01/2022
21.06
 605,900 21.06 21.56 21.00 2,800 66,300 -2.4
19/01/2022
21.06
 621,400 20.33 21.23 20.13 14,900 6,800 0.3

Chính sách bảo mật | Điều khoản sử dụng |