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)
28/12/2020
8.52
 2,711,820 8.23 8.68 8.12 220 79,360 -1.2
25/12/2020
8.23
 1,980,250 8.20 8.52 7.99 31,750 0 0.5
24/12/2020
8.20
 2,546,320 8.63 8.63 8.04 0 106,280 -1.6
23/12/2020
8.63
 2,105,000 8.63 8.81 8.57 63,050 36,210 0.4
22/12/2020
8.63
 3,672,370 8.79 8.79 8.57 4,340 13,050 -0.1
21/12/2020
8.79
 4,424,360 8.81 9.13 8.76 40,200 25,080 0.3
18/12/2020
8.81
 3,314,200 8.84 8.92 8.68 133,980 0 2.2
17/12/2020
8.84
 2,139,620 8.84 9.00 8.65 7,920 1,000 0.1
16/12/2020
8.84
 2,530,740 8.84 9.16 8.84 35,420 520,420 -8.1
15/12/2020
8.84
 7,664,280 8.44 9.00 8.25 23,550 534,340 -8.2
14/12/2020
8.44
 3,529,230 8.01 8.52 8.07 86,870 650 1.4
11/12/2020
8.01
 1,734,430 7.93 8.09 7.83 71,660 1,800 1.1
10/12/2020
7.93
 2,342,070 8.20 8.28 7.93 82,240 0 1.3
09/12/2020
8.20
 2,021,000 8.20 8.36 8.17 161,900 1,500 2.5
08/12/2020
8.20
 2,283,000 8.36 8.49 8.20 78,560 529,800 -7.1
07/12/2020
8.36
 2,796,030 8.31 8.68 8.23 438,150 500,000 -1.0
04/12/2020
8.31
 1,587,180 8.41 8.41 8.23 62,950 517,800 -7.1
03/12/2020
8.41
 2,417,250 8.25 8.52 8.17 257,860 5,300 4.0
02/12/2020
8.25
 3,017,890 8.41 8.63 8.25 221,400 20,610 3.2
01/12/2020
8.41
 2,816,910 8.57 8.65 8.31 96,040 8,500 1.4
30/11/2020
8.57
 2,087,790 8.52 8.76 8.55 48,360 32,200 0.3
27/11/2020
8.52
 3,288,210 8.20 8.68 8.17 36,410 477,570 -7.0
26/11/2020
8.20
 1,184,420 8.17 8.28 8.04 28,200 12,920 0.2
25/11/2020
8.17
 2,139,980 8.44 8.52 8.09 29,500 68,530 -0.6
24/11/2020
8.44
 2,544,870 8.28 8.63 8.15 6,610 564,060 -8.8
23/11/2020
8.28
 2,157,350 7.75 8.28 7.88 118,510 100 1.8
20/11/2020
7.75
 3,534,550 7.24 7.75 7.27 167,450 358,170 -2.8
19/11/2020
7.24
 3,412,140 7.67 7.67 7.14 3,030 221,630 -3.1
18/11/2020
7.67
 1,566,860 7.61 7.88 7.48 10,090 140,930 -1.9
17/11/2020
7.61
 1,786,350 7.77 7.93 7.56 3,730 139,340 -2.0
16/11/2020
7.77
 3,773,240 7.51 7.93 7.22 29,280 279,460 -3.6
13/11/2020
7.51
 2,384,050 7.03 7.51 7.22 9,240 300 0.1
12/11/2020
7.03
 2,314,110 6.58 7.03 6.68 35,440 27,000 0.1
11/11/2020
6.58
 2,960,590 6.15 6.58 6.07 39,750 94,600 -0.6
10/11/2020
6.15
 4,357,540 5.96 6.36 6.12 1,100 113,000 -1.3
09/11/2020
5.96
 2,221,140 5.59 5.96 5.86 6,000 70,170 -0.7
06/11/2020
5.59
 1,222,150 5.29 5.59 5.27 0 7,050 -0.1
05/11/2020
5.29
 259,460 5.38 5.40 5.29 11,820 20 0.1
04/11/2020
5.38
 375,130 5.29 5.43 5.22 2,980 4,060 -0.0
03/11/2020
5.29
 428,300 5.14 5.32 5.14 100 34,910 -0.3
02/11/2020
5.14
 430,530 4.93 5.22 5.01 70 18,750 -0.2
30/10/2020
4.93
 326,090 5.00 5.09 4.93 1,000 36,570 -0.3
29/10/2020
5.00
 662,390 4.93 5.05 4.85 47,090 13,070 0.3
28/10/2020
4.93
 808,120 5.11 5.13 4.93 2,700 10,060 -0.1
27/10/2020
5.11
 412,630 5.26 5.32 5.11 1,500 21,420 -0.1
26/10/2020
5.26
 377,720 5.35 5.43 5.26 450 12,930 -0.1
23/10/2020
5.35
 380,820 5.43 5.43 5.27 1,000 4,870 -0.0
22/10/2020
5.43
 845,370 5.33 5.43 5.23 9,380 8,110 0.0
21/10/2020
5.33
 1,219,770 5.54 5.54 5.32 500 0 0.0
20/10/2020
5.54
 618,120 5.54 5.56 5.46 37,960 4,420 0.3
19/10/2020
5.54
 630,810 5.54 5.59 5.48 14,450 0 0.2
16/10/2020
5.54
 748,320 5.46 5.59 5.40 530 2,160 -0.0
15/10/2020
5.46
 1,044,140 5.64 5.64 5.43 2,540 3,380 -0.0
14/10/2020
5.64
 446,630 5.70 5.78 5.59 0 0 0
13/10/2020
5.70
 1,080,360 5.56 5.80 5.48 6,880 13,000 -0.1
12/10/2020
5.56
 1,049,210 5.75 5.75 5.54 9,790 48,000 -0.4
09/10/2020
5.75
 926,240 5.80 5.80 5.67 22,830 72,500 -0.5
08/10/2020
5.80
 2,479,280 5.56 5.86 5.56 1,340 123,400 -1.3
07/10/2020
5.56
 1,644,320 5.20 5.56 5.24 0 26,270 -0.3
06/10/2020
5.20
 450,430 5.21 5.25 5.15 3,310 2,900 0.0
05/10/2020
5.21
 390,620 5.14 5.22 5.13 41,270 6,000 0.3
02/10/2020
5.14
 1,093,940 5.25 5.25 4.90 11,230 149,360 -1.3
01/10/2020
5.25
 408,330 5.18 5.27 5.18 22,490 0 0.2
30/09/2020
5.18
 662,250 5.17 5.22 5.13 25,890 5,310 0.2
29/09/2020
5.17
 850,560 5.25 5.33 5.15 6,890 21,260 -0.1
28/09/2020
5.25
 738,660 5.15 5.26 5.17 20,000 11,000 0.1
25/09/2020
5.15
 826,870 5.14 5.19 5.09 3,500 16,550 -0.1
24/09/2020
5.14
 762,000 5.22 5.22 5.11 4,560 52,750 -0.5
23/09/2020
5.22
 1,240,760 5.17 5.35 5.22 14,200 3,000 0.1
22/09/2020
5.17
 1,598,020 5.01 5.28 4.95 58,520 46,240 0.1
21/09/2020
5.01
 1,705,950 4.99 5.06 4.98 18,000 18,820 -0.0
18/09/2020
4.99
 761,840 5.03 5.05 4.99 2,500 530 0.0
17/09/2020
5.03
 1,007,090 5.06 5.06 4.93 8,000 11,750 -0.0
16/09/2020
5.06
 2,445,940 4.81 5.06 4.79 52,270 36,980 0.1
15/09/2020
4.81
 600,750 4.82 4.84 4.79 4,420 4,000 0.0
14/09/2020
4.82
 691,870 4.85 4.85 4.80 0 27,600 -0.2
11/09/2020
4.85
 424,990 4.84 4.85 4.80 13,920 0 0.1
10/09/2020
4.84
 1,281,700 4.70 4.85 4.74 7,290 2,520 0.0
09/09/2020
4.70
 543,710 4.74 4.76 4.62 47,730 0 0.4
08/09/2020
4.74
 566,180 4.63 4.79 4.61 15,580 0 0.1
07/09/2020
4.63
 860,340 4.77 4.78 4.63 1,600 0 0.0
04/09/2020
4.77
 725,420 4.79 4.79 4.61 23,230 3,610 0.2
03/09/2020
4.79
 1,065,520 4.88 4.88 4.79 33,780 152,450 -1.1
01/09/2020
4.88
 1,392,380 4.81 4.92 4.74 35,790 8,320 0.2
31/08/2020
4.81
 2,033,270 4.89 5.11 4.79 40,500 22,570 0.2
28/08/2020
4.89
 1,575,400 4.57 4.89 4.77 10,780 10,500 0.0
27/08/2020
4.57
 1,080,300 4.44 4.57 4.45 7,240 100 0.1
26/08/2020
4.44
 1,488,810 4.28 4.45 4.28 0 9,090 -0.1
25/08/2020
4.28
 446,120 4.32 4.34 4.26 1,210 5,640 -0.0
24/08/2020
4.32
 418,760 4.29 4.35 4.29 30 0 0.0
21/08/2020
4.29
 332,270 4.25 4.31 4.26 500 4,570 -0.0
20/08/2020
4.25
 738,930 4.29 4.30 4.25 3,410 44,990 -0.3
19/08/2020
4.29
 379,150 4.33 4.35 4.29 1,500 37,570 -0.3
18/08/2020
4.33
 326,440 4.39 4.41 4.33 100 41,900 -0.3
17/08/2020: Cổ tức tiền mặt tỉ lệ: 10%
17/08/2020
4.39
 831,920 4.36 4.46 4.37 200 63,870 -0.5
14/08/2020
4.36
 847,730 4.38 4.38 4.34 15,040 7,620 0.1
13/08/2020
4.38
 647,790 4.37 4.39 4.35 8,630 85,920 -0.7
12/08/2020
4.37
 697,230 4.36 4.39 4.34 0 83,220 -0.8
11/08/2020
4.36
 651,530 4.38 4.40 4.33 330 120,870 -1.1
10/08/2020
4.38
 892,650 4.35 4.46 4.34 9,690 260,720 -2.3

Chính sách bảo mật | Điều khoản sử dụng |