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)
07/10/2019
3.43
 102,890 3.43 3.45 3.43 12,010 0 0.1
04/10/2019
3.43
 12,750 3.43 3.43 3.42 540 0 0.0
03/10/2019
3.43
 24,560 3.43 3.43 3.40 0 4,270 -0.0
02/10/2019
3.43
 5,440 3.43 3.43 3.41 0 0 0
01/10/2019
3.43
 30,650 3.43 3.45 3.43 0 0 0
30/09/2019
3.43
 55,300 3.43 3.45 3.43 0 30,000 -0.2
27/09/2019
3.43
 38,350 3.43 3.43 3.39 130 0 0.0
26/09/2019
3.43
 33,720 3.43 3.43 3.39 0 0 0
25/09/2019
3.43
 41,930 3.43 3.43 3.39 0 0 0
24/09/2019
3.43
 48,190 3.41 3.43 3.39 1,000 200 0.0
23/09/2019
3.41
 6,880 3.42 3.42 3.39 1,000 0 0.0
20/09/2019
3.42
 33,340 3.43 3.45 3.42 5,000 0 0.0
19/09/2019
3.43
 54,810 3.42 3.46 3.42 3,000 0 0.0
18/09/2019
3.42
 26,570 3.43 3.43 3.42 0 0 0
17/09/2019
3.43
 17,630 3.46 3.46 3.43 2,210 0 0.0
16/09/2019
3.46
 46,370 3.44 3.47 3.42 3,000 0 0.0
13/09/2019
3.44
 28,150 3.45 3.47 3.43 3,600 0 0.0
12/09/2019
3.45
 5,240 3.45 3.48 3.44 10 0 0
11/09/2019
3.45
 27,840 3.46 3.46 3.43 0 0 0
10/09/2019
3.46
 23,680 3.45 3.47 3.43 720 0 0.0
09/09/2019
3.45
 37,130 3.45 3.47 3.44 0 0 0
06/09/2019
3.45
 22,500 3.48 3.48 3.45 0 0 0
05/09/2019
3.48
 9,390 3.47 3.48 3.44 0 0 0
04/09/2019
3.47
 39,140 3.48 3.48 3.44 0 0 0
03/09/2019
3.48
 33,840 3.48 3.49 3.46 0 0 0
30/08/2019
3.48
 24,300 3.48 3.48 3.46 0 0 0
29/08/2019
3.48
 25,780 3.48 3.48 3.45 10 0 0
28/08/2019
3.48
 12,680 3.45 3.48 3.44 0 0 0
27/08/2019
3.45
 22,250 3.45 3.46 3.42 0 0 0
26/08/2019
3.45
 50,510 3.39 3.45 3.38 1,000 0 0.0
23/08/2019
3.39
 71,450 3.41 3.42 3.38 19,210 0 0.1
22/08/2019
3.41
 26,540 3.38 3.41 3.38 1,400 21,090 -0.1
21/08/2019
3.38
 61,010 3.41 3.41 3.38 6,870 55,300 -0.4
20/08/2019
3.41
 29,350 3.39 3.42 3.38 1,000 27,090 -0.2
19/08/2019
3.39
 62,400 3.38 3.43 3.38 1,100 38,880 -0.3
16/08/2019
3.38
 66,630 3.39 3.43 3.38 3,000 29,940 -0.2
15/08/2019
3.39
 94,760 3.38 3.43 3.38 50,360 72,520 -0.2
14/08/2019
3.38
 38,160 3.42 3.43 3.38 21,900 35,020 -0.1
13/08/2019
3.42
 26,970 3.43 3.43 3.38 2,000 10,890 -0.1
12/08/2019
3.43
 26,410 3.43 3.45 3.39 15,000 24,190 -0.1
09/08/2019
3.43
 142,690 3.41 3.56 3.39 40,710 114,810 -0.6
08/08/2019
3.41
 107,860 3.43 3.43 3.37 54,580 42,500 0.1
07/08/2019
3.43
 42,390 3.43 3.43 3.39 1,450 28,500 -0.2
06/08/2019
3.43
 87,860 3.43 3.43 3.38 0 0 0
05/08/2019
3.43
 25,550 3.47 3.47 3.43 7,000 0 0.1
02/08/2019
3.47
 16,750 3.44 3.47 3.43 14,540 0 0.1
01/08/2019
3.44
 15,380 3.43 3.49 3.43 0 0 0
31/07/2019
3.43
 22,540 3.45 3.48 3.43 3,000 0 0.0
30/07/2019
3.45
 34,150 3.47 3.47 3.43 0 0 0
29/07/2019
3.47
 38,750 3.48 3.48 3.43 0 0 0
26/07/2019
3.48
 23,450 3.43 3.48 3.44 0 0 0
25/07/2019
3.43
 47,110 3.45 3.50 3.43 0 0 0
24/07/2019
3.45
 37,140 3.50 3.50 3.45 0 0 0
23/07/2019
3.50
 30,450 3.50 3.50 3.46 0 0 0
22/07/2019
3.50
 19,040 3.49 3.52 3.48 0 0 0
19/07/2019
3.49
 76,910 3.48 3.50 3.48 60,000 0 0.5
18/07/2019
3.48
 93,430 3.50 3.50 3.43 0 77,910 -0.6
17/07/2019
3.50
 45,150 3.50 3.50 3.49 90 0 0.0
16/07/2019
3.50
 27,400 3.52 3.52 3.46 1,190 0 0.0
15/07/2019
3.52
 46,200 3.50 3.52 3.48 0 0 0
12/07/2019
3.50
 60,860 3.52 3.52 3.49 10,000 0 0.1
11/07/2019
3.52
 36,710 3.52 3.52 3.46 0 0 0
10/07/2019
3.52
 38,550 3.52 3.52 3.46 1,180 0 0.0
09/07/2019
3.52
 28,130 3.52 3.52 3.46 0 0 0
08/07/2019
3.52
 36,470 3.52 3.52 3.46 0 0 0
05/07/2019
3.52
 8,610 3.52 3.52 3.48 30 2,190 -0.0
04/07/2019
3.52
 39,350 3.51 3.52 3.43 12,350 0 0.1
03/07/2019
3.51
 79,370 3.46 3.51 3.46 3,790 70,000 -0.5
02/07/2019
3.46
 126,230 3.46 3.48 3.44 1,500 81,290 -0.6
01/07/2019
3.46
 392,690 3.47 3.47 3.45 1,520 372,460 -2.8
28/06/2019
3.47
 220,080 3.46 3.47 3.43 10,000 0 0.1
27/06/2019
3.46
 124,460 3.48 3.50 3.46 5,750 0 0.0
26/06/2019
3.48
 26,190 3.48 3.49 3.48 500 0 0.0
25/06/2019
3.48
 41,920 3.50 3.52 3.48 1,500 0 0.0
24/06/2019
3.50
 88,160 3.50 3.52 3.48 2,000 10 0.0
21/06/2019
3.50
 45,950 3.50 3.50 3.49 100 24,120 -0.2
20/06/2019
3.50
 23,320 3.49 3.53 3.49 2,000 0 0.0
19/06/2019
3.49
 76,840 3.48 3.55 3.48 21,000 18,000 0.0
18/06/2019
3.48
 4,870 3.52 3.52 3.48 2,910 0 0.0
17/06/2019
3.52
 25,310 3.49 3.52 3.48 5,000 0 0.0
14/06/2019
3.49
 1,520 3.52 3.53 3.49 0 0 0
13/06/2019
3.52
 20,330 3.51 3.53 3.48 0 0 0
12/06/2019
3.51
 29,860 3.54 3.54 3.50 0 0 0
11/06/2019
3.54
 19,890 3.53 3.54 3.52 0 0 0
10/06/2019
3.53
 100,180 3.58 3.58 3.53 30 0 0.0
07/06/2019
3.58
 80,270 3.52 3.58 3.49 49,000 0 0.4
06/06/2019
3.52
 47,100 3.52 3.57 3.39 500 0 0.0
05/06/2019
3.52
 106,220 3.56 3.61 3.52 500 0 0.0
04/06/2019
3.56
 30,610 3.57 3.62 3.56 0 5,230 -0.0
03/06/2019
3.57
 77,980 3.64 3.75 3.57 0 0 0
31/05/2019
3.64
 36,130 3.70 3.71 3.64 0 0 0
30/05/2019: Cổ tức tiền mặt tỉ lệ: 10%
30/05/2019
3.70
 69,930 3.71 3.77 3.62 2,600 0 0.0
29/05/2019
3.71
 339,140 3.64 3.75 3.64 0 4,800 -0.0
28/05/2019
3.64
 291,080 3.65 3.66 3.61 0 3,750 -0.0
27/05/2019
3.65
 220,230 3.71 3.71 3.63 1,740 5,250 -0.0
24/05/2019
3.71
 138,310 3.71 3.71 3.70 0 0 0
23/05/2019
3.71
 53,160 3.70 3.71 3.67 0 0 0
22/05/2019
3.70
 203,180 3.73 3.73 3.70 9,000 0 0.1
21/05/2019
3.73
 157,050 3.73 3.73 3.69 0 0 0
20/05/2019
3.73
 73,850 3.73 3.75 3.69 0 110 -0.0

Chính sách bảo mật | Điều khoản sử dụng |