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

25.45
0.35
(1.39%)
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
(2024-04-16) 		-0.40 -1.57% 6,606,700 -20,726 -0.5
23
25.50
25.10
2 tháng
(2024-03-18) 		-3.10 -10.99% 19,382,000 -40,026 -1.1
23
29
25.10
3 tháng
(2024-02-16) 		-0.40 -1.57% 37,603,500 -41,306 -1.1
23
29.40
25.10
6 tháng
(2023-11-20) 		0.60 2.45% 74,626,500 -211,006 -5.7
23
29.40
25.10
12 tháng
(2023-05-22) 		9.28 58.62% 166,443,300 -587,806 -15.8
15.02
31.30
25.10
24 tháng
(2022-05-27) 		1.90 8.21% 368,888,700 -1,569,982 -74.2
7.77
31.30
25.10
36 tháng
(2021-06-01) 		12.67 101.90% 870,704,700 -2,609,982 -198.2
7.77
38.17
25.10
60 tháng
(2019-06-12) 		21.36 570.73% 1,309,031,780 -15,973,052 -401.7
3.11
38.17
25.10
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 16/05/2024
25.10
0.05
 573,900 25.40 25.60 24.95 0 0 0
#2 15/05/2024
25.05
0.15
 695,700 25 25.40 24.90 0 0 0
#3 14/05/2024
24.90
-0.15
 223,000 25.45 25.45 24.80 0 100 -0.0
#4 13/05/2024
25.05
-0.15
 197,800 25.70 25.70 25 0 0 0
#5 10/05/2024
25.20
0.50
 699,400 24.80 25.65 24.80 0 0 0
#6 09/05/2024
24.70
-0.40
 315,300 25.30 25.40 24.70 0 19,126 -0.5
#7 08/05/2024
25.10
0
 501,200 25.10 25.95 24.80 0 0 0
#8 07/05/2024
25.10
0.30
 336,600 24.95 25.30 24.80 0 0 0
#9 06/05/2024
24.80
0.45
 244,600 24.75 24.85 24 0 0 0
#10 03/05/2024
24.35
-0.40
 202,900 24.70 25 24.35 0 0 0
#11 02/05/2024
24.75
0.35
 116,600 25 25 24.50 0 0 0
#12 26/04/2024
24.40
0.45
 290,300 23.50 24.75 23.50 0 0 0
#13 25/04/2024
23.95
-0.20
 150,800 23.95 24.25 23.80 0 0 0
#14 24/04/2024
24.15
1.15
 288,300 24.15 24.15 23.20 0 0 0
#15 23/04/2024
23
-0.85
 189,900 23.60 24 23 0 0 0
#16 22/04/2024
23.85
0.55
 249,600 24.30 24.30 23.50 0 0 0
#17 19/04/2024
23.30
-1.20
 472,000 23.45 24.35 23.15 0 0 0
#18 17/04/2024
24.50
-1
 325,300 25.50 25.50 24.50 0 1,500 -0.0
#19 16/04/2024
25.50
-0.40
 533,500 25.25 25.60 24.50 0 0 0
#20 15/04/2024
25.90
-1.90
 611,100 27.95 27.95 25.90 0 0 0
#21 12/04/2024
27.80
0.40
 197,300 27.70 27.80 27.20 0 0 0
#22 11/04/2024
27.40
-0.20
 184,600 27 27.75 27 0 0 0
#23 10/04/2024
27.60
-0.50
 294,900 28.20 28.20 27.60 0 0 0
#24 09/04/2024
28.10
0.80
 476,000 27.30 28.25 27.05 0 0 0
#25 08/04/2024
27.30
0.10
 206,100 27.60 27.60 26.90 0 0 0
#26 05/04/2024
27.20
0
 471,800 26.80 27.85 26.80 0 0 0
#27 04/04/2024
27.20
-0.95
 1,113,700 27.50 27.90 26.90 0 0 0
#28 03/04/2024
28.15
-0.55
 673,500 29 29.20 27.90 0 18,500 -0.5
#29 02/04/2024
28.70
0.15
 404,700 28.15 28.80 28.10 0 0 0
#30 01/04/2024
28.55
-0.45
 426,300 29 29 28.30 0 0 0
#31 29/03/2024
29
0.10
 1,081,700 28.90 29.90 28.90 0 0 0
#32 28/03/2024
28.90
0.05
 382,900 29 29.10 28.65 0 0 0
#33 27/03/2024
28.85
0.45
 618,400 29 29.05 28.35 0 0 0
#34 26/03/2024
28.40
0.10
 320,800 28.30 28.55 28 0 100 -0.0
#35 25/03/2024
28.30
-0.55
 706,100 28.85 29 27.60 0 0 0
#36 22/03/2024
28.85
-0.05
 682,000 28.90 29.05 28.60 0 0 0
#37 21/03/2024
28.90
0.05
 619,900 28.85 29.30 28.60 0 400 -0.0
#38 20/03/2024
28.85
0.85
 1,194,100 28 28.95 27.70 0 0 0
#39 19/03/2024
28
-0.20
 574,300 28.20 28.50 27.55 0 0 0
#40 18/03/2024
28.20
-1.20
 1,535,100 29.40 30 27.50 0 300 -0.0
#41 15/03/2024
29.40
1.10
 1,774,100 28.30 29.60 27.85 0 0 0
#42 14/03/2024
28.30
0.70
 2,286,200 27.60 28.50 27.45 0 0 0
#43 13/03/2024
27.60
0.65
 1,735,500 26.95 27.90 27.05 0 0 0
#44 12/03/2024
26.95
1.05
 2,023,100 25.90 27.45 25.85 0 0 0
#45 11/03/2024
25.90
-0.40
 790,400 26.30 26.60 25.90 0 0 0
#46 08/03/2024
26.30
0.40
 1,378,400 25.90 26.80 25.60 0 1,200 -0.0
#47 07/03/2024
25.90
-0.30
 488,400 26.20 26.20 25.80 0 0 0
#48 06/03/2024
26.20
0.35
 983,500 25.85 26.60 25.80 0 0 0
#49 05/03/2024
25.85
0.15
 665,000 25.70 26.10 25.60 0 0 0
#50 04/03/2024
25.70
-0.10
 695,700 25.80 26 25.70 0 0 0
#51 01/03/2024
25.80
0.80
 1,416,800 25 25.95 25 0 0 0
#52 29/02/2024
25
0.10
 209,000 24.90 25.40 24.70 0 0 0
#53 28/02/2024
24.90
0.50
 472,900 24.40 25.50 24.50 0 0 0
#54 27/02/2024
24.40
0.25
 278,400 24.15 24.70 24.15 0 0 0
#55 26/02/2024
24.15
-0.35
 373,500 24.50 24.55 24.05 0 0 0
#56 23/02/2024
24.50
-0.90
 561,900 25.40 25.50 24.50 0 0 0
#57 22/02/2024
25.40
-0.20
 364,300 25.60 25.80 25.40 0 0 0
#58 21/02/2024
25.60
-0.10
 424,000 25.70 25.90 25.50 0 0 0
#59 20/02/2024
25.70
0
 470,200 25.70 26 25.60 0 80 -0.0
#60 19/02/2024
25.70
0.20
 434,600 25.50 25.90 25.55 0 0 0
#61 16/02/2024
25.50
0.30
 395,600 25.20 25.55 25.15 0 0 0
#62 15/02/2024
25.20
0.25
 290,700 24.95 25.40 25 0 0 0
#63 07/02/2024
24.95
0.15
 244,300 24.80 25.15 24.80 0 0 0
#64 06/02/2024
24.80
0
 289,000 24.80 25.20 24.80 0 0 0
#65 05/02/2024
24.80
-0.60
 370,500 25.40 25.60 23.65 0 0 0
#66 02/02/2024
25.40
-0.10
 520,200 25.50 25.85 25.40 0 0 0
#67 01/02/2024
25.50
0.10
 379,400 25.40 25.90 25.40 0 0 0
#68 31/01/2024
25.40
-0.40
 411,900 25.80 25.95 25.40 0 0 0
#69 30/01/2024
25.80
0.30
 307,000 25.50 25.80 25.40 0 0 0
#70 29/01/2024
25.50
-0.10
 227,200 25.60 25.80 25.50 0 0 0
#71 26/01/2024
25.60
-0.25
 225,700 25.85 25.85 25.50 0 0 0
#72 25/01/2024
25.85
0.45
 416,800 25.40 25.85 25.30 0 0 0
#73 24/01/2024
25.40
-0.10
 474,000 25.50 25.75 25.40 0 0 0
#74 23/01/2024
25.50
-0.95
 1,651,000 26.45 26.45 25.40 0 0 0
#75 22/01/2024
26.45
-0.20
 312,900 26.65 26.95 26.30 0 5,000 -0.1
#76 19/01/2024
26.65
0.05
 609,500 26.60 27.45 26.60 0 0 0
#77 18/01/2024
26.60
-0.40
 363,200 27 27.10 26.55 0 0 0
#78 17/01/2024
27
-0.20
 322,100 27.20 27.20 26.75 0 0 0
#79 16/01/2024
27.20
1.05
 622,500 26.15 27.20 26.10 0 0 0
#80 15/01/2024
26.15
0
 240,100 26.15 26.40 26.05 0 0 0
#81 12/01/2024
26.15
-0.55
 472,800 26.70 26.70 26.10 0 0 0
#82 11/01/2024
26.70
0.10
 358,400 26.60 26.90 26.50 0 0 0
#83 10/01/2024
26.60
-0.10
 823,300 26.70 26.95 26.10 0 0 0
#84 09/01/2024
26.70
-0.60
 1,439,800 27.30 27.45 26.45 0 0 0
#85 08/01/2024
27.30
-0.50
 1,323,200 27.80 27.80 27.10 0 0 0
#86 05/01/2024
27.80
-0.10
 449,100 27.90 28.25 27.75 0 0 0
#87 04/01/2024
27.90
-0.40
 611,900 28.30 28.30 27.80 0 0 0
#88 03/01/2024
28.30
0.90
 868,200 27.40 28.30 26.95 0 0 0
#89 02/01/2024
27.40
-0.20
 376,800 27.60 27.85 27 0 0 0
#90 29/12/2023
27.60
-0.30
 380,300 27.90 28.10 27.60 0 0 0
#91 28/12/2023
27.90
-0.25
 400,900 28.15 28.30 27.90 0 0 0
#92 27/12/2023
28.15
0.65
 1,036,400 27.50 28.35 27.45 0 83,100 -2.3
#93 26/12/2023
27.50
-0.10
 366,100 27.60 27.80 27.40 0 0 0
#94 25/12/2023
27.60
0.25
 516,900 27.35 27.90 27.35 0 0 0
#95 22/12/2023
27.35
-0.30
 541,600 27.65 27.90 27.25 0 11,800 -0.3
#96 21/12/2023
27.65
-0.35
 414,400 28 28 27.50 0 0 0
#97 20/12/2023
28
1.25
 1,212,300 26.75 28 26.75 0 11,800 -0.3
#98 19/12/2023
26.75
-0.05
 295,400 26.80 26.80 26 0 0 0
#99 18/12/2023
26.80
0.60
 303,000 26.20 26.80 26 0 0 0
#100 15/12/2023
26.20
-0.15
 326,200 26.35 26.60 26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |