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

37.20
1.70
(4.79%)
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
(2026-06-29) 		-16.40 -31.61% 9,895,400 -11,412 0
34.80
53.33
37.20
2 tháng
(2026-06-01) 		-11.74 -24.85% 28,429,000 -11,512 0
34.80
53.52
37.20
3 tháng
(2026-05-04) 		-8.60 -19.49% 54,546,900 -24,440 0
34.80
53.52
37.20
6 tháng
(2026-01-30) 		5.02 16.48% 158,597,800 -26,340 -0.0
30.48
53.52
37.20
12 tháng
(2025-08-04) 		1.44 4.23% 408,179,600 -54,140 -1.0
27.59
53.52
37.20
24 tháng
(2024-08-08) 		11.29 46.65% 614,360,500 -125,765 -2.8
15.67
53.52
37.20
36 tháng
(2023-08-14) 		9.51 36.59% 818,027,300 -627,845 -16.2
15.67
53.52
37.20
60 tháng
(2021-08-24) 		22.61 175.41% 1,386,483,800 -3,691,221 -220.7
7.29
53.52
37.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/12/2020
8.04
 3,529,230 7.63 8.11 7.68 86,870 650 1.4
11/12/2020
7.63
 1,734,430 7.56 7.71 7.46 71,660 1,800 1.1
10/12/2020
7.56
 2,342,070 7.81 7.89 7.56 82,240 0 1.3
09/12/2020
7.81
 2,021,000 7.81 7.96 7.78 161,900 1,500 2.5
08/12/2020
7.81
 2,283,000 7.96 8.09 7.81 78,560 529,800 -7.1
07/12/2020
7.96
 2,796,030 7.91 8.27 7.84 438,150 500,000 -1.0
04/12/2020
7.91
 1,587,180 8.01 8.01 7.84 62,950 517,800 -7.1
03/12/2020
8.01
 2,417,250 7.86 8.11 7.78 257,860 5,300 4.0
02/12/2020
7.86
 3,017,890 8.01 8.22 7.86 221,400 20,610 3.2
01/12/2020
8.01
 2,816,910 8.17 8.24 7.91 96,040 8,500 1.4
30/11/2020
8.17
 2,087,790 8.11 8.34 8.14 48,360 32,200 0.3
27/11/2020
8.11
 3,288,210 7.81 8.27 7.78 36,410 477,570 -7.0
26/11/2020
7.81
 1,184,420 7.78 7.89 7.66 28,200 12,920 0.2
25/11/2020
7.78
 2,139,980 8.04 8.11 7.71 29,500 68,530 -0.6
24/11/2020
8.04
 2,544,870 7.89 8.22 7.76 6,610 564,060 -8.8
23/11/2020
7.89
 2,157,350 7.38 7.89 7.51 118,510 100 1.8
20/11/2020
7.38
 3,534,550 6.90 7.38 6.92 167,450 358,170 -2.8
19/11/2020
6.90
 3,412,140 7.30 7.30 6.80 3,030 221,630 -3.1
18/11/2020
7.30
 1,566,860 7.25 7.51 7.13 10,090 140,930 -1.9
17/11/2020
7.25
 1,786,350 7.40 7.56 7.20 3,730 139,340 -2.0
16/11/2020
7.40
 3,773,240 7.15 7.56 6.87 29,280 279,460 -3.6
13/11/2020
7.15
 2,384,050 6.69 7.15 6.87 9,240 300 0.1
12/11/2020
6.69
 2,314,110 6.26 6.69 6.36 35,440 27,000 0.1
11/11/2020
6.26
 2,960,590 5.86 6.26 5.78 39,750 94,600 -0.6
10/11/2020
5.86
 4,357,540 5.68 6.06 5.83 1,100 113,000 -1.3
09/11/2020
5.68
 2,221,140 5.33 5.68 5.58 6,000 70,170 -0.7
06/11/2020
5.33
 1,222,150 5.04 5.33 5.02 0 7,050 -0.1
05/11/2020
5.04
 259,460 5.12 5.15 5.04 11,820 20 0.1
04/11/2020
5.12
 375,130 5.04 5.17 4.97 2,980 4,060 -0.0
03/11/2020
5.04
 428,300 4.89 5.07 4.89 100 34,910 -0.3
02/11/2020
4.89
 430,530 4.69 4.97 4.77 70 18,750 -0.2
30/10/2020
4.69
 326,090 4.76 4.84 4.69 1,000 36,570 -0.3
29/10/2020
4.76
 662,390 4.69 4.81 4.62 47,090 13,070 0.3
28/10/2020
4.69
 808,120 4.87 4.88 4.69 2,700 10,060 -0.1
27/10/2020
4.87
 412,630 5.01 5.07 4.87 1,500 21,420 -0.1
26/10/2020
5.01
 377,720 5.10 5.17 5.01 450 12,930 -0.1
23/10/2020
5.10
 380,820 5.17 5.17 5.02 1,000 4,870 -0.0
22/10/2020
5.17
 845,370 5.07 5.17 4.98 9,380 8,110 0.0
21/10/2020
5.07
 1,219,770 5.27 5.27 5.07 500 0 0.0
20/10/2020
5.27
 618,120 5.27 5.30 5.20 37,960 4,420 0.3
19/10/2020
5.27
 630,810 5.27 5.33 5.22 14,450 0 0.2
16/10/2020
5.27
 748,320 5.20 5.33 5.15 530 2,160 -0.0
15/10/2020
5.20
 1,044,140 5.38 5.38 5.17 2,540 3,380 -0.0
14/10/2020
5.38
 446,630 5.43 5.50 5.33 0 0 0
13/10/2020
5.43
 1,080,360 5.30 5.53 5.22 6,880 13,000 -0.1
12/10/2020
5.30
 1,049,210 5.48 5.48 5.27 9,790 48,000 -0.4
09/10/2020
5.48
 926,240 5.53 5.53 5.40 22,830 72,500 -0.5
08/10/2020
5.53
 2,479,280 5.30 5.58 5.30 1,340 123,400 -1.3
07/10/2020
5.30
 1,644,320 4.95 5.30 4.99 0 26,270 -0.3
06/10/2020
4.95
 450,430 4.96 5.00 4.90 3,310 2,900 0.0
05/10/2020
4.96
 390,620 4.89 4.97 4.89 41,270 6,000 0.3
02/10/2020
4.89
 1,093,940 5.00 5.00 4.67 11,230 149,360 -1.3
01/10/2020
5.00
 408,330 4.93 5.02 4.93 22,490 0 0.2
30/09/2020
4.93
 662,250 4.92 4.97 4.89 25,890 5,310 0.2
29/09/2020
4.92
 850,560 5.00 5.07 4.90 6,890 21,260 -0.1
28/09/2020
5.00
 738,660 4.90 5.01 4.92 20,000 11,000 0.1
25/09/2020
4.90
 826,870 4.89 4.94 4.84 3,500 16,550 -0.1
24/09/2020
4.89
 762,000 4.97 4.98 4.87 4,560 52,750 -0.5
23/09/2020
4.97
 1,240,760 4.92 5.10 4.97 14,200 3,000 0.1
22/09/2020
4.92
 1,598,020 4.77 5.03 4.72 58,520 46,240 0.1
21/09/2020
4.77
 1,705,950 4.75 4.82 4.75 18,000 18,820 -0.0
18/09/2020
4.75
 761,840 4.79 4.81 4.75 2,500 530 0.0
17/09/2020
4.79
 1,007,090 4.82 4.82 4.69 8,000 11,750 -0.0
16/09/2020
4.82
 2,445,940 4.58 4.82 4.56 52,270 36,980 0.1
15/09/2020
4.58
 600,750 4.59 4.61 4.56 4,420 4,000 0.0
14/09/2020
4.59
 691,870 4.62 4.62 4.57 0 27,600 -0.2
11/09/2020
4.62
 424,990 4.61 4.62 4.57 13,920 0 0.1
10/09/2020
4.61
 1,281,700 4.48 4.62 4.52 7,290 2,520 0.0
09/09/2020
4.48
 543,710 4.51 4.53 4.40 47,730 0 0.4
08/09/2020
4.51
 566,180 4.41 4.56 4.39 15,580 0 0.1
07/09/2020
4.41
 860,340 4.54 4.55 4.41 1,600 0 0.0
04/09/2020
4.54
 725,420 4.56 4.56 4.39 23,230 3,610 0.2
03/09/2020
4.56
 1,065,520 4.65 4.65 4.56 33,780 152,450 -1.1
01/09/2020
4.65
 1,392,380 4.58 4.69 4.51 35,790 8,320 0.2
31/08/2020
4.58
 2,033,270 4.66 4.86 4.56 40,500 22,570 0.2
28/08/2020
4.66
 1,575,400 4.36 4.66 4.54 10,780 10,500 0.0
27/08/2020
4.36
 1,080,300 4.23 4.36 4.23 7,240 100 0.1
26/08/2020
4.23
 1,488,810 4.08 4.23 4.08 0 9,090 -0.1
25/08/2020
4.08
 446,120 4.11 4.13 4.06 1,210 5,640 -0.0
24/08/2020
4.11
 418,760 4.09 4.14 4.09 30 0 0.0
21/08/2020
4.09
 332,270 4.05 4.10 4.06 500 4,570 -0.0
20/08/2020
4.05
 738,930 4.09 4.09 4.05 3,410 44,990 -0.3
19/08/2020
4.09
 379,150 4.13 4.14 4.09 1,500 37,570 -0.3
18/08/2020
4.13
 326,440 4.18 4.20 4.12 100 41,900 -0.3
17/08/2020: Cổ tức tiền mặt tỉ lệ: 10%
17/08/2020
4.18
 831,920 4.15 4.25 4.16 200 63,870 -0.5
14/08/2020
4.15
 847,730 4.17 4.18 4.13 15,040 7,620 0.1
13/08/2020
4.17
 647,790 4.17 4.18 4.14 8,630 85,920 -0.7
12/08/2020
4.17
 697,230 4.15 4.18 4.13 0 83,220 -0.8
11/08/2020
4.15
 651,530 4.17 4.19 4.13 330 120,870 -1.1
10/08/2020
4.17
 892,650 4.14 4.25 4.13 9,690 260,720 -2.3
07/08/2020
4.14
 645,930 4.10 4.15 4.07 32,040 10,880 0.2
06/08/2020
4.10
 830,440 4.13 4.13 4.07 35,230 248,140 -1.9
05/08/2020
4.13
 1,097,660 4.11 4.14 4.04 12,330 334,000 -2.9
04/08/2020
4.11
 1,148,170 3.86 4.11 3.99 22,480 327,900 -2.7
03/08/2020
3.86
 674,520 3.79 3.89 3.75 42,640 198,000 -1.3
31/07/2020
3.79
 585,710 3.84 3.85 3.79 2,650 162,840 -1.4
30/07/2020
3.84
 496,340 3.77 3.87 3.78 23,120 0 0.2
29/07/2020
3.77
 345,280 3.88 3.88 3.66 23,120 0 0.2
28/07/2020
3.88
 352,850 3.64 3.90 3.68 14,780 0 0.1
27/07/2020
3.64
 877,220 3.85 3.85 3.62 71,430 0 0.6

Chính sách bảo mật | Điều khoản sử dụng |