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

42.55
-3.20
(-6.99%)
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
(2026-02-23) 		8.95 24.32% 47,502,000 0 0
34
45.75
42.55
2 tháng
(2026-01-19) 		10.20 28.69% 93,855,600 -3,100 -0.1
30.90
45.75
42.55
3 tháng
(2025-12-22) 		14.81 47.89% 128,083,400 -6,300 -0.2
30.39
45.75
42.55
6 tháng
(2025-09-22) 		16.19 54.79% 227,168,400 -14,900 -0.5
28.96
45.75
42.55
12 tháng
(2025-03-25) 		23.44 105.02% 430,736,800 -69,683 -2.0
16.45
45.75
42.55
24 tháng
(2024-04-01) 		17.62 62.65% 629,459,000 -170,425 -4.8
16.45
45.75
42.55
36 tháng
(2023-04-05) 		32.02 233.24% 810,081,800 -727,505 -19.9
13.12
45.75
42.55
60 tháng
(2021-04-15) 		34.01 289.63% 1,545,019,700 -2,748,381 -202.6
7.65
45.75
42.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/10/2021
16.86
 1,970,500 16.84 17.14 16.75 54,100 2,000 1.6
18/10/2021
16.84
 1,969,800 16.84 17.25 16.81 7,900 7,300 0.0
15/10/2021
16.84
 2,106,100 16.86 17.08 16.67 41,300 0 1.3
14/10/2021
16.86
 2,486,500 16.17 17.06 16.31 290,700 5,100 8.6
13/10/2021
16.17
 1,468,000 16.20 16.47 16.14 6,400 100 0.2
12/10/2021
16.20
 3,252,600 16.06 16.59 15.92 12,300 38,700 -0.8
11/10/2021
16.06
 2,273,400 16.11 16.36 16.03 2,800 3,300 0
08/10/2021
16.11
 2,738,100 16.31 16.50 15.95 6,900 24,200 -0.5
07/10/2021
16.31
 5,812,200 15.53 16.36 15.59 198,000 65,000 3.9
06/10/2021
15.53
 3,005,100 15.39 15.89 15.50 2,200 276,500 -7.7
05/10/2021
15.39
 3,035,100 15.17 15.70 14.81 6,500 32,700 -0.7
04/10/2021
15.17
 2,003,400 14.92 15.31 15.03 209,800 26,700 5.0
01/10/2021
14.92
 1,699,600 14.87 15.25 14.59 740,063 820,063 -2.2
30/09/2021
14.87
 1,634,900 14.64 15.42 14.48 5,400 90,100 -2.3
29/09/2021
14.64
 834,800 14.53 14.64 14.09 73,600 56,700 0.5
28/09/2021
14.53
 1,506,500 13.67 14.56 13.67 245,300 0 6.3
27/09/2021
13.67
 3,765,500 14.70 14.70 13.67 240,300 78,000 4.1
24/09/2021
14.70
 1,543,900 14.98 15.25 14.56 44,000 39,100 0.1
23/09/2021
14.98
 1,780,400 15.37 15.64 14.98 9,200 96,300 -2.4
22/09/2021
15.37
 1,801,300 14.98 15.45 15.09 21,300 200 0.6
21/09/2021
14.98
 3,458,200 15.25 15.25 14.42 79,300 39,000 1.1
20/09/2021
15.25
 3,553,900 15.67 15.92 15.06 113,800 14,400 2.8
17/09/2021
15.67
 3,305,700 15.86 16.06 15.53 143,400 1,500 4.1
16/09/2021
15.86
 3,397,400 15.92 16.28 15.42 238,200 48,000 5.4
15/09/2021
15.92
 1,109,100 15.81 16.20 15.53 12,800 40,400 -0.8
14/09/2021
15.81
 3,411,200 16.28 16.78 15.64 16,600 40,900 -0.7
13/09/2021
16.28
 5,301,200 15.25 16.31 15.25 159,600 59,200 2.9
10/09/2021
15.25
 1,500,800 15.34 15.70 15.20 32,500 2,600 0.8
09/09/2021
15.34
 1,746,500 14.87 15.37 14.81 68,000 0 1.9
08/09/2021
14.87
 1,971,800 14.98 15.14 14.64 27,300 2,800 0.7
07/09/2021
14.98
 4,297,300 15.78 15.78 14.70 306,000 119,000 5.2
06/09/2021
15.78
 2,688,900 15.39 16.09 15.53 84,800 189,500 -3.0
01/09/2021
15.39
 2,432,000 15.25 15.50 15.09 67,700 49,700 0.5
31/08/2021
15.25
 3,069,300 15.28 15.75 15.12 13,500 76,600 -1.7
30/08/2021
15.28
 5,177,800 14.31 15.28 14.42 170,000 171,000 -0.1
27/08/2021
14.31
 3,534,700 13.76 14.48 13.48 82,900 1,000 2.1
26/08/2021
13.76
 2,302,200 13.56 14.12 13.48 23,500 51,100 -0.7
25/08/2021
13.56
 1,486,000 13.53 13.81 13.42 15,600 26,100 -0.3
24/08/2021
13.53
 4,106,900 13.17 13.81 13.17 131,600 2,000 3.1
23/08/2021
13.17
 6,066,900 14.14 14.42 13.17 52,500 17,600 0.8
20/08/2021
14.14
 7,293,000 14.73 15.31 13.70 40,800 252,700 -5.7
19/08/2021
14.73
 2,861,800 14.53 14.98 14.42 74,700 120,000 -1.2
18/08/2021
14.53
 2,946,300 14.37 14.87 14.20 121,500 120,200 0.1
17/08/2021
14.37
 5,029,000 14.64 14.64 13.98 123,400 71,400 1.3
16/08/2021
14.64
 3,567,600 14.70 15.12 14.53 5,400 8,300 -0.1
13/08/2021
14.70
 4,783,000 14.37 14.98 14.14 1,400 30,100 -0.7
12/08/2021
14.37
 6,262,400 13.45 14.37 13.31 60,900 3,500 1.4
11/08/2021
13.45
 6,573,100 13.34 14.14 13.31 3,600 33,400 -0.7
10/08/2021
13.34
 5,419,400 12.48 13.34 12.51 504,100 1,000 11.6
09/08/2021
12.48
 2,252,400 12.40 12.65 12.40 128,800 10,800 2.7
06/08/2021
12.40
 4,296,100 12.23 12.73 12.18 3,700 2,000 0.0
05/08/2021
12.23
 1,719,400 12.20 12.26 12.01 8,700 0 0.2
04/08/2021
12.20
 3,130,300 11.95 12.45 11.93 61,400 100 1.3
03/08/2021
11.95
 1,676,800 11.90 12.01 11.79 196,700 7,000 4.1
02/08/2021
11.90
 2,001,800 11.84 12.06 11.73 123,100 0 2.6
30/07/2021
11.84
 2,325,100 11.82 12.06 11.70 0 0 0
29/07/2021
11.82
 1,756,600 11.54 12.04 11.51 1,000 700 0.0
28/07/2021
11.54
 911,400 11.73 11.84 11.43 100 0 0.0
27/07/2021
11.73
 2,589,500 11.48 11.98 11.54 32,400 23,800 0.2
26/07/2021
11.48
 2,416,300 10.93 11.54 10.65 1,700 0 0.0
23/07/2021
10.93
 1,633,600 11.23 11.37 10.93 2,000 16,900 -0.3
22/07/2021
11.23
 1,937,300 10.82 11.26 10.90 0 500 -0.0
21/07/2021
10.82
 1,352,500 10.73 11.26 10.65 0 0 0
20/07/2021
10.73
 1,596,200 10.48 10.73 10.10 16,900 3,200 0.3
19/07/2021
10.48
 2,554,700 11.26 11.26 10.48 97,800 15,900 1.6
16/07/2021
11.26
 1,649,000 11.29 11.32 11.01 185,000 4,400 3.7
15/07/2021
11.29
 1,683,700 10.76 11.29 10.37 131,200 600 2.6
14/07/2021
10.76
 2,814,300 11.20 11.29 10.43 18,900 51,900 -0.7
13/07/2021
11.20
 5,345,200 11.68 11.84 10.87 2,000 28,300 -0.5
12/07/2021
11.68
 2,771,600 12.54 12.54 11.68 200 95,700 -2.1
09/07/2021
12.54
 3,285,400 12.56 12.98 12.20 42,900 5,700 0.9
08/07/2021
12.56
 3,365,300 12.29 12.92 12.15 22,600 10,400 -0.2
07/07/2021
12.29
 2,559,900 12.20 12.65 11.76 54,800 4,300 1.1
06/07/2021
12.20
 4,228,400 13.01 13.26 12.20 2,000 184,900 -4.2
05/07/2021
13.01
 4,690,500 12.81 13.20 12.76 184,700 301,000 -2.5
02/07/2021
12.81
 5,318,700 12.31 12.92 12.31 100 9,100 -0.2
01/07/2021
12.31
 2,694,700 12.12 12.37 11.87 16,800 0 0.4
30/06/2021
12.12
 1,373,000 12.09 12.37 11.98 1,500 400 0.0
29/06/2021
12.09
 2,198,800 12.34 12.43 12.04 0 300,500 -6.6
28/06/2021
12.34
 2,858,700 11.87 12.43 11.82 2,100 100,000 -2.1
25/06/2021
11.87
 1,226,700 11.87 12.04 11.68 0 4,100 -0.1
24/06/2021
11.87
 1,377,900 12.04 12.04 11.82 100 2,900 -0.1
23/06/2021
12.04
 2,286,200 12.37 12.37 11.93 20,000 5,800 0.3
22/06/2021
12.37
 2,666,700 12.48 12.87 12.20 5,400 92,900 -2.0
21/06/2021
12.48
 2,812,400 12.37 12.76 12.37 1,000 138,100 -3.1
18/06/2021
12.37
 4,015,300 11.84 12.48 11.84 0 3,500 -0.1
17/06/2021
11.84
 1,961,200 11.79 11.95 11.54 39,100 133,300 -2.0
16/06/2021
11.79
 1,557,600 11.84 12.09 11.65 14,400 14,600 -0.0
15/06/2021
11.84
 2,287,500 12.01 12.09 11.70 100,800 79,700 0.4
14/06/2021
12.01
 2,621,300 11.93 12.34 11.79 166,400 22,000 3.2
11/06/2021
11.93
 1,883,000 11.57 12.09 11.59 65,600 0 1.4
10/06/2021
11.57
 3,262,300 12.15 12.15 11.43 220,800 4,400 4.6
09/06/2021
12.15
 3,634,800 12.79 12.79 11.90 20,900 1,500 0.4
08/06/2021
12.79
 2,186,300 13.73 13.73 12.79 164,500 41,300 2.8
07/06/2021: Cổ tức tiền mặt tỉ lệ: 10%
07/06/2021
13.73
 3,693,100 13.31 13.92 12.43 16,600 7,000 0.2
04/06/2021
13.31
 5,003,400 12.67 13.42 12.30 110,300 9,100 2.5
03/06/2021
12.67
 4,159,600 12.33 12.89 12.35 106,600 30,300 1.8
02/06/2021
12.33
 3,730,100 12.25 12.57 12.03 4,700 29,000 -0.6
01/06/2021
12.25
 2,556,500 12.11 12.49 12.25 300 5,000 -0.1
31/05/2021
12.11
 3,247,800 11.34 12.11 11.29 51,200 7,600 0.9

Chính sách bảo mật | Điều khoản sử dụng |