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

26.95
0
(0%)
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
(2024-10-14) 		-0.25 -0.92% 23,891,600 -8,360 -0.2
25.90
28.30
26.95
2 tháng
(2024-09-13) 		0.45 1.70% 41,020,300 -10,379 -0.3
25.85
28.30
26.95
3 tháng
(2024-08-14) 		0.85 3.26% 58,276,200 -10,979 -0.3
25.65
28.60
26.95
6 tháng
(2024-05-16) 		1.85 7.37% 147,369,800 -42,745 -1.2
24.15
31
26.95
12 tháng
(2023-11-20) 		2.45 10% 221,422,400 -253,751 -6.9
23
31
26.95
24 tháng
(2022-11-23) 		18.31 211.83% 403,368,600 -665,190 -20.4
8.05
31.30
26.95
36 tháng
(2021-11-29) 		10.40 62.81% 653,296,600 -5,541,327 -275.2
7.77
38.17
26.95
60 tháng
(2019-12-09) 		23.27 632.41% 1,449,832,290 -15,222,357 -396.9
3.11
38.17
26.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/01/2022
20.33
 1,114,500 20.89 20.89 19.26 39,100 8,200 1.1
17/01/2022
20.89
 386,800 20.89 21.25 20.72 12,500 76,400 -2.4
14/01/2022
20.89
 841,700 20.38 21.39 20.44 76,100 60,300 0.5
13/01/2022
20.38
 1,307,700 20.69 21.68 20.24 46,500 50,000 -0.2
12/01/2022
20.69
 2,040,900 20.92 21.79 19.45 84,500 8,200 2.8
11/01/2022
20.92
 1,487,900 20.89 21.90 20.89 69,400 7,100 2.4
10/01/2022
20.89
 1,490,700 22.30 22.58 20.89 400 40,700 -1.3
07/01/2022
22.30
 1,120,100 22.30 23.25 22.13 30,400 58,500 -1.1
06/01/2022
22.30
 1,811,700 20.86 22.30 20.89 40,200 19,600 0.8
05/01/2022
20.86
 2,012,400 20.44 21.06 20.27 20,300 12,300 0.3
04/01/2022
20.44
 1,307,900 20.58 20.78 20.27 34,000 32,800 0.0
31/12/2021
20.58
 909,100 21.00 21.23 20.58 1,000 51,100 -1.8
30/12/2021
21.00
 1,456,700 20.61 21.34 20.61 34,800 22,500 0.5
29/12/2021
20.61
 1,144,000 20.55 21.37 20.33 71,300 11,500 2.2
28/12/2021
20.55
 1,457,700 20.83 20.86 20.33 38,800 12,500 1.0
27/12/2021
20.83
 1,744,500 20.04 21.00 20.10 68,400 8,100 2.2
24/12/2021
20.04
 1,488,700 19.71 20.72 19.71 6,700 0 0
23/12/2021
19.71
 2,193,200 20.02 20.55 19.34 45,200 8,800 1.3
22/12/2021
20.02
 3,536,400 19.31 20.58 19.42 75,500 3,500 2.6
21/12/2021
19.31
 2,780,600 18.07 19.31 18.16 51,000 6,500 1.5
20/12/2021
18.07
 1,544,200 18.02 18.52 17.74 2,200 10,100 -0.3
17/12/2021
18.02
 1,991,500 18.33 18.83 18.02 4,000 64,900 -2.0
16/12/2021
18.33
 1,265,200 18.10 18.58 18.10 17,700 0 0.6
15/12/2021
18.10
 1,416,900 18.47 18.58 18.10 0 32,200 -1.0
14/12/2021
18.47
 3,232,900 17.68 18.81 17.65 35,000 65,000 -1.0
13/12/2021
17.68
 1,137,500 17.54 17.79 17.51 8,100 500 0.2
10/12/2021
17.54
 884,700 17.57 18.10 17.45 18,000 43,100 -0.8
09/12/2021
17.57
 1,151,700 16.89 17.85 16.89 17,000 11,000 0.2
08/12/2021
16.89
 801,800 16.89 17.34 16.89 15,400 1,900 0.4
07/12/2021
16.89
 697,300 16.61 17.17 16.78 20,800 111,900 -2.7
06/12/2021
16.61
 1,807,400 16.89 17.26 16.41 10,700 217,700 -6.2
03/12/2021
16.89
 1,286,100 17.34 17.76 16.89 23,100 96,300 -2.3
02/12/2021
17.34
 1,037,700 17.45 17.76 17.34 1,100 57,200 -1.7
01/12/2021
17.45
 2,249,300 16.95 17.90 16.78 1,500 52,200 -1.6
30/11/2021
16.95
 1,656,400 16.55 17.23 16.69 105,300 23,600 2.5
29/11/2021
16.55
 1,513,000 16.86 16.86 16.38 38,300 169,000 -3.6
26/11/2021
16.86
 1,700,600 17.09 17.45 16.78 20,800 168,600 -4.5
25/11/2021
17.09
 1,242,100 16.86 17.40 16.83 71,000 58,500 0.4
24/11/2021
16.86
 2,244,800 17.28 17.68 16.83 6,600 173,200 -5.1
23/11/2021
17.28
 1,320,100 16.78 17.40 16.41 2,000 3,700 -0.1
22/11/2021
16.78
 4,118,300 18.02 18.02 16.78 275,400 49,300 6.9
19/11/2021
18.02
 3,765,900 19.31 19.62 17.96 225,700 114,300 3.8
18/11/2021
19.31
 2,368,500 19.48 19.76 19.20 30,200 152,100 -4.2
17/11/2021
19.48
 3,704,400 18.69 19.65 18.35 235,200 105,200 4.5
16/11/2021
18.69
 4,208,000 17.99 19.00 17.79 133,000 49,400 2.8
15/11/2021
17.99
 3,446,100 17.85 18.50 17.40 18,500 42,000 -0.8
12/11/2021
17.85
 1,797,000 17.90 18.07 17.28 2,600 35,700 -1.0
11/11/2021
17.90
 2,134,800 18.33 18.58 17.79 2,300 35,100 -1.1
10/11/2021
18.33
 2,892,800 17.90 18.69 17.62 60,900 31,000 1.0
09/11/2021
17.90
 1,669,600 18.04 18.19 17.57 5,300 9,400 -0.1
08/11/2021
18.04
 3,862,600 17.48 18.27 17.45 109,500 42,500 2.1
05/11/2021
17.48
 2,116,600 17.28 17.74 17.23 56,800 0 1.8
04/11/2021
17.28
 1,648,900 17.17 17.40 17.14 1,000 60,900 -1.6
03/11/2021
17.17
 3,228,900 17.74 18.24 17.17 6,700 30,000 -0.7
02/11/2021
17.74
 2,670,000 17.26 17.74 17.17 291,600 154,900 4.2
01/11/2021
17.26
 2,500,200 17.45 17.96 17.17 61,500 800 1.9
29/10/2021
17.45
 2,526,800 17.31 17.57 17.20 30,800 0 0.9
28/10/2021
17.31
 2,642,600 17.45 17.68 17.17 51,200 0 1.6
27/10/2021
17.45
 3,085,500 16.72 17.59 16.67 73,600 600 2.2
26/10/2021
16.72
 2,415,300 16.89 16.89 16.41 40,300 6,100 1.0
25/10/2021
16.89
 2,515,600 17.23 17.40 16.89 4,400 1,000 0.1
22/10/2021
17.23
 2,440,600 17.34 17.74 17.00 14,700 60,800 -1.4
21/10/2021
17.34
 1,366,200 17.62 17.62 17.23 8,700 67,800 -1.8
20/10/2021
17.62
 5,321,000 17.12 17.90 16.81 174,600 5,800 5.2
19/10/2021
17.12
 1,970,500 17.09 17.40 17.00 54,100 2,000 1.6
18/10/2021
17.09
 1,969,800 17.09 17.51 17.06 7,900 7,300 0.0
15/10/2021
17.09
 2,106,100 17.12 17.34 16.92 41,300 0 1.3
14/10/2021
17.12
 2,486,500 16.41 17.31 16.55 290,700 5,100 8.6
13/10/2021
16.41
 1,468,000 16.44 16.72 16.38 6,400 100 0.2
12/10/2021
16.44
 3,252,600 16.30 16.83 16.16 12,300 38,700 -0.8
11/10/2021
16.30
 2,273,400 16.36 16.61 16.27 2,800 3,300 0
08/10/2021
16.36
 2,738,100 16.55 16.75 16.19 6,900 24,200 -0.5
07/10/2021
16.55
 5,812,200 15.76 16.61 15.82 198,000 65,000 3.9
06/10/2021
15.76
 3,005,100 15.62 16.13 15.74 2,200 276,500 -7.7
05/10/2021
15.62
 3,035,100 15.40 15.93 15.03 6,500 32,700 -0.7
04/10/2021
15.40
 2,003,400 15.15 15.54 15.26 209,800 26,700 5.0
01/10/2021
15.15
 1,699,600 15.09 15.48 14.81 740,063 820,063 -2.2
30/09/2021
15.09
 1,634,900 14.86 15.65 14.69 5,400 90,100 -2.3
29/09/2021
14.86
 834,800 14.75 14.86 14.30 73,600 56,700 0.5
28/09/2021
14.75
 1,506,500 13.88 14.78 13.88 245,300 0 6.3
27/09/2021
13.88
 3,765,500 14.92 14.92 13.88 240,300 78,000 4.1
24/09/2021
14.92
 1,543,900 15.20 15.48 14.78 44,000 39,100 0.1
23/09/2021
15.20
 1,780,400 15.60 15.88 15.20 9,200 96,300 -2.4
22/09/2021
15.60
 1,801,300 15.20 15.68 15.31 21,300 200 0.6
21/09/2021
15.20
 3,458,200 15.48 15.48 14.64 79,300 39,000 1.1
20/09/2021
15.48
 3,553,900 15.91 16.16 15.29 113,800 14,400 2.8
17/09/2021
15.91
 3,305,700 16.10 16.30 15.76 143,400 1,500 4.1
16/09/2021
16.10
 3,397,400 16.16 16.52 15.65 238,200 48,000 5.4
15/09/2021
16.16
 1,109,100 16.05 16.44 15.76 12,800 40,400 -0.8
14/09/2021
16.05
 3,411,200 16.52 17.03 15.88 16,600 40,900 -0.7
13/09/2021
16.52
 5,301,200 15.48 16.55 15.48 159,600 59,200 2.9
10/09/2021
15.48
 1,500,800 15.57 15.93 15.43 32,500 2,600 0.8
09/09/2021
15.57
 1,746,500 15.09 15.60 15.03 68,000 0 1.9
08/09/2021
15.09
 1,971,800 15.20 15.37 14.86 27,300 2,800 0.7
07/09/2021
15.20
 4,297,300 16.02 16.02 14.92 306,000 119,000 5.2
06/09/2021
16.02
 2,688,900 15.62 16.33 15.76 84,800 189,500 -3.0
01/09/2021
15.62
 2,432,000 15.48 15.74 15.31 67,700 49,700 0.5
31/08/2021
15.48
 3,069,300 15.51 15.99 15.34 13,500 76,600 -1.7

Chính sách bảo mật | Điều khoản sử dụng |