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

48.90
-0.10
(-0.20%)
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
(2026-05-13) 		2 4.26% 21,956,100 -12,928 0
46.50
52
48.90
2 tháng
(2026-04-13) 		1 2.08% 38,709,500 -14,128 0
46
52
48.90
3 tháng
(2026-03-16) 		10.10 25.96% 68,261,700 -14,428 -0.0
38.90
52
48.90
6 tháng
(2025-12-15) 		19.59 66.62% 197,770,700 -20,728 -0.2
29.36
52
48.90
12 tháng
(2025-06-17) 		25.36 107.23% 442,956,700 -46,328 -1.2
23.15
52
48.90
24 tháng
(2024-06-24) 		22.45 84.55% 629,737,700 -128,753 -3.3
16.45
52
48.90
36 tháng
(2023-06-28) 		31.98 187.84% 819,953,800 -725,033 -19.3
16.45
52
48.90
60 tháng
(2021-07-08) 		36.44 290.01% 1,469,940,400 -2,550,409 -197.5
7.65
52
48.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/05/2021
11.34
 1,708,400 11.02 11.45 10.94 145,200 18,300 2.7
27/05/2021
11.02
 1,516,900 11.29 11.34 10.97 149,800 58,500 1.9
26/05/2021
11.29
 1,856,300 11.45 11.61 11.18 28,100 22,000 0.1
25/05/2021
11.45
 2,785,000 11.18 11.50 11.21 100,000 41,500 1.3
24/05/2021
11.18
 1,686,100 10.73 11.18 10.76 205,900 7,900 4.1
21/05/2021
10.73
 1,334,700 10.54 10.92 10.38 26,300 59,800 -0.7
20/05/2021
10.54
 1,764,100 10.70 10.70 10.41 1,000 200 0.0
19/05/2021
10.70
 2,216,800 10.76 10.92 10.49 6,500 1,400 0.1
18/05/2021
10.76
 1,911,400 10.81 11.08 10.68 17,300 3,600 0.3
17/05/2021
10.81
 3,009,200 11.50 11.61 10.81 200 81,200 -1.7
14/05/2021
11.50
 1,714,900 11.72 11.80 11.45 800 95,900 -2.1
13/05/2021
11.72
 1,546,200 11.98 12.19 11.72 1,100 94,300 -2.1
12/05/2021
11.98
 2,615,800 11.66 12.14 11.50 12,700 15,900 -0.1
11/05/2021
11.66
 3,624,300 11.29 11.93 11.24 0 30,800 -0.7
10/05/2021
11.29
 2,140,300 11.02 11.45 10.92 5,800 10,400 -0.1
07/05/2021
11.02
 1,557,100 11.21 11.29 10.92 243,500 400 5.0
06/05/2021
11.21
 1,407,500 11.40 11.61 11.10 0 57,000 -1.2
05/05/2021
11.40
 2,668,000 10.92 11.64 10.92 1,000 79,100 -1.6
04/05/2021
10.92
 1,640,400 10.65 11.08 10.17 0 52,700 -1.0
29/04/2021
10.65
 1,051,200 10.65 10.86 10.60 500 23,700 -0.5
28/04/2021
10.65
 1,005,600 10.57 10.81 10.38 500 300 0.0
27/04/2021
10.57
 1,036,100 10.46 10.81 10.12 17,800 0 0.3
26/04/2021
10.46
 975,200 10.92 10.92 10.38 15,600 49,400 -0.7
23/04/2021
10.92
 1,611,100 10.62 10.92 10.14 92,400 0 1.8
22/04/2021
10.62
 1,764,200 11.40 11.45 10.62 8,200 101,700 -1.9
20/04/2021
11.40
 1,576,900 11.82 11.98 11.40 900 90,500 -2.0
19/04/2021
11.82
 1,340,100 11.24 11.98 11.08 5,100 6,600 -0.0
16/04/2021
11.24
 2,664,200 11.74 11.74 10.97 5,000 36,600 -0.7
15/04/2021
11.74
 1,652,800 12.11 12.25 11.72 1,000 103,300 -2.3
14/04/2021
12.11
 1,298,700 11.98 12.25 11.77 79,700 93,700 -0.3
13/04/2021
11.98
 2,801,300 12.46 12.51 11.77 60,300 71,900 -0.3
12/04/2021
12.46
 2,288,200 12.51 12.57 12.25 100 251,600 -5.9
09/04/2021
12.51
 2,577,800 12.35 12.57 12.33 96,000 171,800 -1.8
08/04/2021
12.35
 1,639,600 12.51 12.73 12.35 1,800 197,100 -4.6
07/04/2021
12.51
 4,352,800 11.72 12.51 11.82 45,800 250,000 -4.7
06/04/2021
11.72
 1,729,900 11.82 11.82 11.64 0 297,200 -6.5
05/04/2021
11.82
 1,892,300 12.11 12.30 11.74 0 187,100 -4.2
02/04/2021
12.11
 1,829,800 12.27 12.43 12.03 1,500 83,500 -1.9
01/04/2021
12.27
 1,134,200 12.19 12.46 12.03 0 57,400 -1.3
31/03/2021
12.19
 3,158,700 11.56 12.25 11.50 47,800 257,100 -4.6
30/03/2021
11.56
 1,870,800 11.72 11.80 11.45 1,000 22,800 -0.5
29/03/2021
11.72
 2,230,700 11.72 11.93 11.53 46,100 2,200 1.0
26/03/2021
11.72
 2,796,500 11.72 11.98 10.94 87,900 5,800 1.7

Chính sách bảo mật | Điều khoản sử dụng |