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)
06/09/2019
3.62
 22,500 3.65 3.65 3.62 0 0 0
05/09/2019
3.65
 9,390 3.64 3.65 3.62 0 0 0
04/09/2019
3.64
 39,140 3.65 3.65 3.61 0 0 0
03/09/2019
3.65
 33,840 3.65 3.66 3.63 0 0 0
30/08/2019
3.65
 24,300 3.65 3.65 3.63 0 0 0
29/08/2019
3.65
 25,780 3.65 3.65 3.62 10 0 0
28/08/2019
3.65
 12,680 3.63 3.65 3.62 0 0 0
27/08/2019
3.63
 22,250 3.63 3.63 3.59 0 0 0
26/08/2019
3.63
 50,510 3.56 3.63 3.55 1,000 0 0.0
23/08/2019
3.56
 71,450 3.58 3.59 3.55 19,210 0 0.1
22/08/2019
3.58
 26,540 3.55 3.58 3.54 1,400 21,090 -0.1
21/08/2019
3.55
 61,010 3.58 3.58 3.54 6,870 55,300 -0.4
20/08/2019
3.58
 29,350 3.56 3.59 3.55 1,000 27,090 -0.2
19/08/2019
3.56
 62,400 3.55 3.61 3.54 1,100 38,880 -0.3
16/08/2019
3.55
 66,630 3.56 3.61 3.55 3,000 29,940 -0.2
15/08/2019
3.56
 94,760 3.55 3.61 3.55 50,360 72,520 -0.2
14/08/2019
3.55
 38,160 3.59 3.61 3.55 21,900 35,020 -0.1
13/08/2019
3.59
 26,970 3.61 3.61 3.55 2,000 10,890 -0.1
12/08/2019
3.61
 26,410 3.61 3.63 3.56 15,000 24,190 -0.1
09/08/2019
3.61
 142,690 3.58 3.74 3.56 40,710 114,810 -0.6
08/08/2019
3.58
 107,860 3.60 3.60 3.54 54,580 42,500 0.1
07/08/2019
3.60
 42,390 3.61 3.61 3.56 1,450 28,500 -0.2
06/08/2019
3.61
 87,860 3.61 3.61 3.55 0 0 0
05/08/2019
3.61
 25,550 3.64 3.64 3.60 7,000 0 0.1
02/08/2019
3.64
 16,750 3.61 3.64 3.61 14,540 0 0.1
01/08/2019
3.61
 15,380 3.61 3.66 3.61 0 0 0
31/07/2019
3.61
 22,540 3.63 3.65 3.60 3,000 0 0.0
30/07/2019
3.63
 34,150 3.64 3.64 3.60 0 0 0
29/07/2019
3.64
 38,750 3.66 3.66 3.61 0 0 0
26/07/2019
3.66
 23,450 3.61 3.66 3.61 0 0 0
25/07/2019
3.61
 47,110 3.63 3.67 3.61 0 0 0
24/07/2019
3.63
 37,140 3.67 3.67 3.63 0 0 0
23/07/2019
3.67
 30,450 3.67 3.67 3.63 0 0 0
22/07/2019
3.67
 19,040 3.66 3.70 3.65 0 0 0
19/07/2019
3.66
 76,910 3.65 3.68 3.65 60,000 0 0.5
18/07/2019
3.65
 93,430 3.68 3.68 3.61 0 77,910 -0.6
17/07/2019
3.68
 45,150 3.67 3.68 3.66 90 0 0.0
16/07/2019
3.67
 27,400 3.69 3.69 3.63 1,190 0 0.0
15/07/2019
3.69
 46,200 3.68 3.70 3.65 0 0 0
12/07/2019
3.68
 60,860 3.69 3.70 3.66 10,000 0 0.1
11/07/2019
3.69
 36,710 3.69 3.70 3.63 0 0 0
10/07/2019
3.69
 38,550 3.70 3.70 3.63 1,180 0 0.0
09/07/2019
3.70
 28,130 3.70 3.70 3.63 0 0 0
08/07/2019
3.70
 36,470 3.70 3.70 3.63 0 0 0
05/07/2019
3.70
 8,610 3.70 3.70 3.65 30 2,190 -0.0
04/07/2019
3.70
 39,350 3.69 3.70 3.61 12,350 0 0.1
03/07/2019
3.69
 79,370 3.63 3.69 3.63 3,790 70,000 -0.5
02/07/2019
3.63
 126,230 3.63 3.65 3.61 1,500 81,290 -0.6
01/07/2019
3.63
 392,690 3.64 3.64 3.63 1,520 372,460 -2.8
28/06/2019
3.64
 220,080 3.63 3.64 3.60 10,000 0 0.1
27/06/2019
3.63
 124,460 3.65 3.67 3.63 5,750 0 0.0
26/06/2019
3.65
 26,190 3.65 3.67 3.65 500 0 0.0
25/06/2019
3.65
 41,920 3.68 3.70 3.65 1,500 0 0.0
24/06/2019
3.68
 88,160 3.68 3.70 3.65 2,000 10 0.0
21/06/2019
3.68
 45,950 3.68 3.68 3.67 100 24,120 -0.2
20/06/2019
3.68
 23,320 3.66 3.71 3.67 2,000 0 0.0
19/06/2019
3.66
 76,840 3.66 3.72 3.66 21,000 18,000 0.0
18/06/2019
3.66
 4,870 3.70 3.70 3.66 2,910 0 0.0
17/06/2019
3.70
 25,310 3.67 3.70 3.65 5,000 0 0.0
14/06/2019
3.67
 1,520 3.70 3.71 3.66 0 0 0
13/06/2019
3.70
 20,330 3.69 3.71 3.65 0 0 0
12/06/2019
3.69
 29,860 3.72 3.72 3.68 0 0 0
11/06/2019
3.72
 19,890 3.71 3.72 3.69 0 0 0
10/06/2019
3.71
 100,180 3.76 3.76 3.71 30 0 0.0
07/06/2019
3.76
 80,270 3.70 3.76 3.67 49,000 0 0.4
06/06/2019
3.70
 47,100 3.70 3.75 3.56 500 0 0.0
05/06/2019
3.70
 106,220 3.74 3.79 3.70 500 0 0.0
04/06/2019
3.74
 30,610 3.75 3.80 3.74 0 5,230 -0.0
03/06/2019
3.75
 77,980 3.82 3.94 3.75 0 0 0
31/05/2019
3.82
 36,130 3.89 3.89 3.82 0 0 0
30/05/2019: Cổ tức tiền mặt tỉ lệ: 10%
30/05/2019
3.89
 69,930 3.89 3.96 3.80 2,600 0 0.0
29/05/2019
3.89
 339,140 3.82 3.93 3.82 0 4,800 -0.0
28/05/2019
3.82
 291,080 3.84 3.84 3.79 0 3,750 -0.0
27/05/2019
3.84
 220,230 3.90 3.90 3.81 1,740 5,250 -0.0
24/05/2019
3.90
 138,310 3.89 3.90 3.89 0 0 0
23/05/2019
3.89
 53,160 3.88 3.89 3.85 0 0 0
22/05/2019
3.88
 203,180 3.91 3.92 3.88 9,000 0 0.1
21/05/2019
3.91
 157,050 3.91 3.92 3.87 0 0 0
20/05/2019
3.91
 73,850 3.92 3.93 3.88 0 110 -0.0
17/05/2019
3.92
 34,120 3.92 3.93 3.92 10 0 0
16/05/2019
3.92
 149,610 3.79 4.01 3.80 0 0 0
15/05/2019
3.79
 98,880 3.80 3.80 3.74 0 84,670 -0.8
14/05/2019
3.80
 1,060,440 3.76 3.80 3.68 0 996,590 -8.9
13/05/2019
3.76
 3,100 3.76 3.76 3.76 0 0 0
10/05/2019
3.76
 43,190 3.72 3.76 3.72 0 0 0
09/05/2019
3.72
 50,830 3.79 3.79 3.72 0 0 0
08/05/2019
3.79
 27,850 3.79 3.79 3.76 840 0 0.0
07/05/2019
3.79
 88,210 3.79 3.80 3.76 0 46,580 -0.4
06/05/2019
3.79
 32,680 3.81 3.81 3.78 0 0 0
03/05/2019
3.81
 39,200 3.83 3.83 3.79 0 0 0
02/05/2019
3.83
 50,420 3.80 3.85 3.80 0 210 -0.0
26/04/2019
3.80
 8,150 3.77 3.80 3.74 0 0 0
25/04/2019
3.77
 52,820 3.76 3.81 3.73 0 0 0
24/04/2019
3.76
 30,390 3.76 3.81 3.74 0 2,000 -0.0
23/04/2019
3.76
 20,030 3.73 3.76 3.73 0 1,000 -0.0
22/04/2019
3.73
 93,460 3.73 3.73 3.70 12,000 0 0.1
19/04/2019
3.73
 73,200 3.70 3.76 3.68 110 0 0.0
18/04/2019
3.70
 49,530 3.76 3.76 3.69 500 0 0.0
17/04/2019
3.76
 23,100 3.76 3.76 3.72 0 0 0
16/04/2019
3.76
 89,330 3.76 3.79 3.69 2,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |