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)
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
12/04/2019
3.76
 35,530 3.81 3.81 3.74 0 0 0
11/04/2019
3.81
 73,980 3.81 3.81 3.74 0 90 -0.0
10/04/2019
3.81
 56,760 3.82 3.82 3.76 1,500 110 0.0
09/04/2019
3.82
 40,830 3.85 3.85 3.81 0 0 0
08/04/2019
3.85
 87,140 3.87 3.87 3.84 0 0 0
05/04/2019
3.87
 31,250 3.89 3.89 3.83 0 0 0
04/04/2019
3.89
 59,460 3.85 3.89 3.83 20,000 0 0.2
03/04/2019
3.85
 58,280 3.85 3.87 3.64 650 0 0.0
02/04/2019
3.85
 20,660 3.81 3.85 3.81 0 0 0
01/04/2019
3.81
 165,460 3.89 3.89 3.76 5,000 0 0.0
29/03/2019
3.89
 5,810 3.89 3.90 3.85 0 0 0
28/03/2019
3.89
 31,760 3.89 3.91 3.88 10,000 0 0.1
27/03/2019
3.89
 38,940 3.85 3.89 3.85 3,000 0 0.0
26/03/2019
3.85
 90,250 3.85 3.85 3.81 0 0 0
25/03/2019
3.85
 62,960 3.91 3.91 3.81 6,370 0 0.1
22/03/2019
3.91
 64,790 3.91 3.92 3.91 55,000 790 0.5
21/03/2019
3.91
 74,060 3.93 3.98 3.87 0 0 0
20/03/2019
3.93
 45,710 3.98 3.98 3.91 2,000 0 0.0
19/03/2019
3.98
 171,860 3.95 3.98 3.95 70,000 0 0.7
18/03/2019
3.95
 102,470 3.91 3.95 3.91 28,780 0 0.3
15/03/2019
3.91
 186,480 3.82 3.93 3.84 65,500 25,000 0.4
14/03/2019
3.82
 17,920 3.83 3.83 3.81 0 0 0
13/03/2019
3.83
 160,940 3.76 3.84 3.76 21,700 0 0.2
12/03/2019
3.76
 40,670 3.73 3.79 3.72 0 0 0
11/03/2019
3.73
 20,600 3.73 3.73 3.72 0 0 0
08/03/2019
3.73
 90,150 3.75 3.80 3.72 10 0 0
07/03/2019
3.75
 31,170 3.82 3.85 3.73 0 5,500 -0.0
06/03/2019
3.82
 20,450 3.84 3.85 3.81 0 0 0
05/03/2019
3.84
 116,320 3.81 3.85 3.81 13,360 0 0.1
04/03/2019
3.81
 125,690 3.72 3.82 3.73 10,540 2,490 0.1
01/03/2019
3.72
 90,880 3.70 3.74 3.71 0 0 0
28/02/2019
3.70
 251,720 3.72 3.74 3.70 0 0 0
27/02/2019
3.72
 282,160 3.74 3.76 3.66 0 0 0
26/02/2019
3.74
 53,490 3.74 3.76 3.62 0 0 0
25/02/2019
3.74
 22,690 3.73 3.76 3.73 0 0 0
22/02/2019
3.73
 172,000 3.72 3.76 3.72 25,000 0 0.2
21/02/2019
3.72
 24,380 3.72 3.73 3.71 0 0 0
20/02/2019
3.72
 249,570 3.70 3.76 3.70 0 10 -0
19/02/2019
3.70
 189,070 3.70 3.76 3.70 0 0 0
18/02/2019
3.70
 123,040 3.65 3.72 3.65 10 0 0
15/02/2019
3.65
 104,080 3.64 3.67 3.62 10,000 40,000 -0.3
14/02/2019
3.64
 73,940 3.68 3.68 3.61 0 0 0
13/02/2019
3.68
 89,010 3.68 3.68 3.61 0 0 0
12/02/2019
3.68
 119,300 3.65 3.68 3.59 0 1,190 -0.0
11/02/2019
3.65
 72,670 3.55 3.65 3.55 0 0 0
01/02/2019
3.55
 21,940 3.50 3.55 3.48 0 0 0
31/01/2019
3.50
 94,620 3.42 3.51 3.42 0 0 0
30/01/2019
3.42
 22,150 3.42 3.42 3.39 0 0 0
29/01/2019
3.42
 81,710 3.42 3.42 3.38 0 0 0
28/01/2019
3.42
 60,460 3.43 3.43 3.38 0 0 0
25/01/2019
3.43
 32,940 3.43 3.43 3.40 0 0 0
24/01/2019
3.43
 37,730 3.43 3.44 3.39 0 0 0
23/01/2019
3.43
 16,880 3.42 3.43 3.39 0 0 0
22/01/2019
3.42
 79,820 3.40 3.44 3.40 10 0 0
21/01/2019
3.40
 75,250 3.42 3.47 3.39 20 0 0.0
18/01/2019
3.42
 36,000 3.41 3.44 3.38 0 0 0
17/01/2019
3.41
 24,460 3.41 3.46 3.40 10 0 0
16/01/2019
3.41
 5,790 3.40 3.47 3.41 60 0 0.0
15/01/2019
3.40
 12,170 3.40 3.43 3.40 0 0 0
14/01/2019
3.40
 8,520 3.43 3.43 3.40 0 0 0
11/01/2019
3.43
 24,040 3.39 3.46 3.40 10 350 -0.0
10/01/2019
3.39
 80,620 3.43 3.47 3.38 25,080 0 0.2
09/01/2019
3.43
 63,570 3.43 3.46 3.42 31,000 0 0.3
08/01/2019
3.43
 5,230 3.43 3.50 3.40 0 0 0
07/01/2019
3.43
 34,970 3.43 3.45 3.40 2,550 1,000 0.0
04/01/2019
3.43
 96,480 3.44 3.44 3.34 0 0 0
03/01/2019
3.44
 96,040 3.44 3.48 3.40 200 1,630 -0.0
02/01/2019
3.44
 20,000 3.43 3.59 3.43 10 0 0.0
28/12/2018
3.43
 93,750 3.47 3.47 3.41 10 0 0

Chính sách bảo mật | Điều khoản sử dụng |