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

32
0.50
(1.59%)
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
(2025-12-30) 		-2 -5.96% 42,560,900 -3,200 -0.1
30.90
36.50
32
2 tháng
(2025-12-01) 		-0.22 -0.70% 84,173,800 -5,900 -0.2
29.36
36.50
32
3 tháng
(2025-10-31) 		1.65 5.52% 108,759,700 -11,600 -0.4
28.96
36.50
32
6 tháng
(2025-08-04) 		-4.26 -11.92% 248,364,900 -27,800 -1.0
28.96
40.69
32
12 tháng
(2025-02-03) 		8.45 36.64% 372,571,000 -76,857 -2.2
16.45
40.69
32
24 tháng
(2024-02-15) 		6.67 26.88% 578,570,200 -172,105 -4.8
16.45
40.69
32
36 tháng
(2023-02-14) 		19.36 159.42% 749,847,700 -750,470 -22.3
12.11
40.69
32
60 tháng
(2021-02-24) 		22.71 258.51% 1,562,422,600 -6,896,581 -290.4
7.65
40.69
32
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/08/2020
4.35
 645,930 4.30 4.36 4.28 32,040 10,880 0.2
06/08/2020
4.30
 830,440 4.34 4.34 4.28 35,230 248,140 -1.9
05/08/2020
4.34
 1,097,660 4.32 4.35 4.24 12,330 334,000 -2.9
04/08/2020
4.32
 1,148,170 4.06 4.32 4.19 22,480 327,900 -2.7
03/08/2020
4.06
 674,520 3.98 4.08 3.94 42,640 198,000 -1.3
31/07/2020
3.98
 585,710 4.03 4.04 3.98 2,650 162,840 -1.4
30/07/2020
4.03
 496,340 3.96 4.07 3.97 23,120 0 0.2
29/07/2020
3.96
 345,280 4.08 4.08 3.84 23,120 0 0.2
28/07/2020
4.08
 352,850 3.82 4.09 3.87 14,780 0 0.1
27/07/2020
3.82
 877,220 4.04 4.04 3.80 71,430 0 0.6
24/07/2020
4.04
 1,006,620 4.33 4.33 4.03 15,130 57,160 -0.4
23/07/2020
4.33
 393,260 4.20 4.36 4.18 52,200 1,270 0.5
22/07/2020
4.20
 372,840 4.32 4.37 4.13 200 3,440 -0.0
21/07/2020
4.32
 194,170 4.29 4.32 4.28 47,120 0 0.4
20/07/2020
4.29
 619,940 4.37 4.38 4.28 11,260 0 0.1
17/07/2020
4.37
 400,850 4.32 4.39 4.31 52,160 0 0.5
16/07/2020
4.32
 490,660 4.37 4.42 4.29 31,310 11,010 0.2
15/07/2020
4.37
 564,750 4.40 4.44 4.37 76,440 0 0.7
14/07/2020
4.40
 843,620 4.43 4.50 4.29 780 670 0.0
13/07/2020
4.43
 702,520 4.54 4.58 4.43 10,620 12,470 -0.0
10/07/2020
4.54
 557,590 4.58 4.60 4.53 67,750 2,000 0.6
09/07/2020
4.58
 1,212,840 4.51 4.63 4.46 338,910 8,140 3.2
08/07/2020
4.51
 977,510 4.51 4.65 4.42 274,990 5,890 2.6
07/07/2020
4.51
 939,450 4.58 4.60 4.51 152,690 0 1.5
06/07/2020
4.58
 2,013,770 4.36 4.66 4.51 281,520 21,430 2.5
03/07/2020
4.36
 1,679,650 4.08 4.36 4.08 365,020 94,980 2.5
02/07/2020
4.08
 384,850 4.18 4.22 3.99 5,520 0 0.0
01/07/2020
4.18
 590,380 3.95 4.21 3.95 105,000 0 0.9
30/06/2020
3.95
 548,900 3.95 4.06 3.94 69,660 260 0.6
29/06/2020
3.95
 721,590 4.18 4.18 3.94 21,040 3,000 0.2
26/06/2020
4.18
 1,438,990 4.36 4.41 4.15 21,040 3,000 0.2

Chính sách bảo mật | Điều khoản sử dụng |