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

46.80
-0.20
(-0.43%)
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
(2026-03-30) 		-0.40 -0.84% 16,097,700 -2,400 0
46.35
51.30
46.80
2 tháng
(2026-03-02) 		5.40 12.98% 59,271,900 -2,700 -0.0
34
51.30
46.80
3 tháng
(2026-01-29) 		15 46.88% 105,184,400 -3,100 -0.0
32
51.30
46.80
6 tháng
(2025-10-31) 		17.15 57.45% 213,944,100 -14,700 -0.4
28.96
51.30
46.80
12 tháng
(2025-05-05) 		28.28 151.08% 447,257,300 -69,300 -2.0
18.72
51.30
46.80
24 tháng
(2024-05-09) 		22.67 93.14% 648,671,400 -153,125 -4.2
16.45
51.30
46.80
36 tháng
(2023-05-15) 		32.11 215.69% 815,894,300 -727,105 -19.7
14.77
51.30
46.80
60 tháng
(2021-05-25) 		35.55 310.52% 1,527,679,500 -2,417,481 -195.1
7.65
51.30
46.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2026
46.80
 431,000 47.10 47.90 46.40 0 0 0
28/04/2026
47
 431,100 46 48.30 46 0 0 0
27/04/2026
46.70
 347,600 47 47.15 46.10 0 1,200 0
24/04/2026
46.70
 347,600 47 47.15 46.10 0 1,200 0
23/04/2026
46.75
 721,200 47 47.60 45 0 0 0
22/04/2026
47
 657,400 47 47.05 45.50 0 0 0
21/04/2026
46.90
 535,900 47.25 47.80 46.50 0 0 0
20/04/2026
47.20
 367,700 48.15 48.45 47 0 0 0
17/04/2026
48
 456,800 46.60 49.30 46.60 0 0 0
16/04/2026
47.05
 840,400 48 48.10 46.20 0 0 0
15/04/2026
48
 359,800 49 49.05 47.30 0 0 0
14/04/2026
48.50
 808,600 48.15 50.50 48.15 0 0 0
13/04/2026
48
 615,500 47.80 48.50 47 0 0 0
10/04/2026
48.50
 685,400 50.10 50.20 48.20 0 0 0
09/04/2026
49.55
 471,900 50.30 50.90 49.50 0 0 0
08/04/2026
49.55
 751,400 48.90 49.55 47 0 0 0
07/04/2026
46.35
 1,077,400 48.10 49.35 45.20 0 0 0
06/04/2026
48
 435,200 49.60 51.50 48 0 0 0
03/04/2026
49.60
 617,000 48.40 50.70 47.80 0 0 0
02/04/2026
48.50
 1,196,700 51.30 51.50 47.90 0 0 0
01/04/2026
51.30
 1,045,300 52 53.20 50 0 0 0
31/03/2026
50.70
 2,591,700 47.60 50.70 47.60 0 0 0
30/03/2026
47.40
 736,100 45.05 48.50 44.60 0 0 0
27/03/2026
46.50
 830,900 47.50 48.05 45.60 0 0 0
26/03/2026
47.15
 751,400 46.15 47.70 44.10 0 0 0
25/03/2026
45.30
 1,347,500 43.60 45.30 43 0 0 0
24/03/2026
42.35
 912,300 40.05 42.35 39.60 0 0 0
23/03/2026
39.60
 2,957,300 42.80 43.45 39.60 0 0 0
20/03/2026
42.55
 5,276,900 46.50 48.50 42.55 0 300 -0.0
19/03/2026
45.75
 2,127,600 42.75 45.75 41.90 0 0 0
18/03/2026
42.80
 3,421,600 40.65 42.80 40.25 0 0 0
17/03/2026
40
 1,178,800 39 41 39 0 0 0
16/03/2026
38.90
 1,139,800 38.10 40 37.95 0 0 0
13/03/2026
38
 1,548,000 39.40 39.40 36.90 0 0 0
12/03/2026
38.05
 1,909,600 36.50 38.85 36.50 0 0 0
11/03/2026
36.35
 750,000 33.80 36.35 33.80 0 0 0
10/03/2026
34
 2,703,600 35.20 36.35 33.45 0 0 0
09/03/2026
35.85
 959,700 35.85 37 35.85 0 0 0
06/03/2026
38.50
 1,820,400 38.70 39.60 38.45 0 0 0
05/03/2026
39.50
 1,780,900 40.45 41.35 39.45 0 0 0
04/03/2026
39.15
 4,094,300 40.80 42 38.70 0 0 0
03/03/2026
41.60
 3,231,900 41.95 42.55 40 0 0 0
02/03/2026
41.60
 4,431,700 42.50 44.05 40.50 0 0 0
27/02/2026
41.20
 2,801,900 40.10 41.20 38.55 0 0 0
26/02/2026
38.55
 4,133,600 36 38.55 36 0 0 0
25/02/2026
36.05
 1,570,200 36.50 37.25 36 0 0 0
24/02/2026
36.60
 3,773,500 36.10 38.40 36.10 0 0 0
23/02/2026
36.80
 4,124,900 34.70 36.95 34.70 0 0 0
13/02/2026
34.55
 1,257,300 34.20 35 33.80 0 0 0
12/02/2026
34.10
 1,234,600 33.40 34.55 33.40 0 0 0
11/02/2026
33.30
 1,034,400 32.70 33.50 32.45 0 0 0
10/02/2026
32.10
 2,240,700 32.85 33.50 32 0 0 0
09/02/2026
32.80
 894,700 32.40 33.20 32.40 0 0 0
06/02/2026
32.30
 3,027,400 33 34.40 32.10 0 0 0
05/02/2026
34.40
 3,235,100 37 37 34.40 0 0 0
04/02/2026
36.95
 3,859,700 37.05 38.10 36.70 0 0 0
03/02/2026
36.55
 6,523,000 35 36.55 34.15 0 0 0
02/02/2026
34.20
 2,885,900 32 34.20 31.50 0 0 0
30/01/2026
32
 2,098,700 32.15 33.20 31.80 0 400 -0.0
29/01/2026
32
 1,216,900 31.50 32.50 31.25 0 0 0
28/01/2026
31.50
 1,367,800 31.25 32.25 31.05 0 0 0
27/01/2026
31.35
 2,219,500 30.50 31.90 30.05 0 0 0
26/01/2026
30.90
 3,387,100 33.10 33.60 30.90 0 0 0
23/01/2026
33.20
 2,427,600 35.50 35.50 33.10 0 0 0
22/01/2026
35.55
 1,409,000 35.95 36.45 35 0 0 0
21/01/2026
35.50
 1,939,900 35.30 35.70 34.55 0 0 0
20/01/2026
35.90
 2,956,300 35.95 37.20 35.70 0 2,700 -0.1
19/01/2026
35.55
 1,138,000 36 36.45 35 0 0 0
16/01/2026
36
 3,043,700 36.40 37.65 35.50 0 0 0
15/01/2026
35.55
 1,978,200 36.50 36.55 34.70 0 0 0
14/01/2026
36.50
 4,793,000 35.30 36.85 35 0 500 -0.0
13/01/2026
34.45
 2,751,200 32.50 34.45 32.40 0 0 0
12/01/2026: Cổ tức tiền mặt tỉ lệ: 5%
12/01/2026
32.20
 2,173,200 33 33.25 32.10 0 0 0
09/01/2026
33.30
 781,000 33.40 34.19 33.20 0 0 0
08/01/2026
33.40
 1,880,300 33.74 34.68 33.05 0 0 0
07/01/2026
33.10
 2,279,500 34.48 34.48 31.72 0 0 0
06/01/2026
34.04
 1,166,100 34.48 34.83 33.64 0 0 0
05/01/2026
33.99
 2,107,000 34.29 35.42 33.50 0 0 0
31/12/2025
34.38
 1,949,900 33.84 34.93 33.60 0 0 0
30/12/2025
33.50
 812,600 34.29 34.29 33.40 0 0 0
29/12/2025
33.94
 1,470,300 33.30 34.58 32.71 0 0 0
26/12/2025
33.30
 2,451,900 32.81 34.48 32.02 0 0 0
25/12/2025
32.76
 2,136,500 30.64 32.76 30.64 0 0 0
24/12/2025
30.64
 664,100 30.54 31.23 30.15 0 0 0
23/12/2025
30.39
 1,121,400 31.23 31.28 30.10 0 2,700 -0.1
22/12/2025
30.94
 667,900 30.84 31.13 30.54 0 0 0
19/12/2025
30.54
 577,600 31.08 31.38 30.34 0 0 0
18/12/2025
30.94
 484,100 30.89 30.94 30.34 0 0 0
17/12/2025
30.89
 5,838,600 29.75 31.38 28.37 0 0 0
16/12/2025
29.36
 1,350,000 29.56 30.15 29.36 0 0 0
15/12/2025
29.41
 1,043,100 28.96 30.64 28.96 0 0 0
12/12/2025
29.90
 2,559,200 32.12 32.27 29.90 0 0 0
11/12/2025
32.12
 4,208,700 34.53 35.42 32.12 0 0 0
10/12/2025
34.53
 901,100 34.24 35.22 33.74 0 0 0
09/12/2025
34.48
 2,283,600 35.07 35.17 33.69 0 0 0
08/12/2025
35.27
 2,695,000 34.88 36.26 34.68 0 0 0
05/12/2025
34.78
 1,794,800 34.29 35.37 33.74 0 0 0
04/12/2025
34.19
 2,203,500 35.37 35.42 34.04 0 0 0
03/12/2025
35.37
 3,570,000 34.48 35.66 33.99 0 0 0
02/12/2025
33.89
 2,995,600 32.17 33.89 31.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |