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

38.30
-0.25
(-0.65%)
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
(2026-08-12) 		-1.80 -4.46% 7,195,400 -14,368 0
37
40.35
38.30
2 tháng
(2026-07-13) 		1.75 4.76% 15,551,100 -22,780 0
34.80
40.35
38.30
3 tháng
(2026-06-15) 		-8.69 -18.39% 32,956,700 -26,380 0
34.80
53.52
38.30
6 tháng
(2026-03-16) 		1.50 4.06% 102,097,500 -40,808 -0.0
34.80
53.52
38.30
12 tháng
(2025-09-16) 		8.90 30.02% 326,396,400 -56,008 -0.5
27.59
53.52
38.30
24 tháng
(2024-09-23) 		13.69 55.04% 601,665,800 -140,033 -2.8
15.67
53.52
38.30
36 tháng
(2023-09-27) 		13.03 51.05% 804,602,800 -436,213 -10.8
15.67
53.52
38.30
60 tháng
(2021-10-07) 		23.02 148.21% 1,317,447,800 -4,639,689 -245.4
7.29
53.52
38.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/04/2026
44.81
 840,400 45.71 45.81 44 0 0 0
15/04/2026
45.71
 359,800 46.67 46.71 45.05 0 0 0
14/04/2026
46.19
 808,600 45.86 48.10 45.86 0 0 0
13/04/2026
45.71
 615,500 45.52 46.19 44.76 0 0 0
10/04/2026
46.19
 685,400 47.71 47.81 45.90 0 0 0
09/04/2026
47.19
 471,900 47.90 48.48 47.14 0 0 0
08/04/2026
47.19
 751,400 46.57 47.19 44.76 0 0 0
07/04/2026
44.14
 1,077,400 45.81 47 43.05 0 0 0
06/04/2026
45.71
 435,200 47.24 49.05 45.71 0 0 0
03/04/2026
47.24
 617,000 46.10 48.29 45.52 0 0 0
02/04/2026
46.19
 1,196,700 48.86 49.05 45.62 0 0 0
01/04/2026
48.86
 1,045,300 49.52 50.67 47.62 0 0 0
31/03/2026
48.29
 2,591,700 45.33 48.29 45.33 0 0 0
30/03/2026
45.14
 736,100 42.90 46.19 42.48 0 0 0
27/03/2026
44.29
 830,900 45.24 45.76 43.43 0 0 0
26/03/2026
44.90
 751,400 43.95 45.43 42 0 0 0
25/03/2026
43.14
 1,347,500 41.52 43.14 40.95 0 0 0
24/03/2026
40.33
 912,300 38.14 40.33 37.71 0 0 0
23/03/2026
37.71
 2,957,300 40.76 41.38 37.71 0 0 0
20/03/2026
40.52
 5,276,900 44.29 46.19 40.52 0 300 -0.0
19/03/2026
43.57
 2,127,600 40.71 43.57 39.90 0 0 0
18/03/2026
40.76
 3,421,600 38.71 40.76 38.33 0 0 0
17/03/2026
38.10
 1,178,800 37.14 39.05 37.14 0 0 0
16/03/2026
37.05
 1,139,800 36.29 38.10 36.14 0 0 0
13/03/2026
36.19
 1,548,000 37.52 37.52 35.14 0 0 0
12/03/2026
36.24
 1,909,600 34.76 37 34.76 0 0 0
11/03/2026
34.62
 750,000 32.19 34.62 32.19 0 0 0
10/03/2026
32.38
 2,703,600 33.52 34.62 31.86 0 0 0
09/03/2026
34.14
 959,700 34.14 35.24 34.14 0 0 0
06/03/2026
36.67
 1,820,400 36.86 37.71 36.62 0 0 0
05/03/2026
37.62
 1,780,900 38.52 39.38 37.57 0 0 0
04/03/2026
37.29
 4,094,300 38.86 40 36.86 0 0 0
03/03/2026
39.62
 3,231,900 39.95 40.52 38.10 0 0 0
02/03/2026
39.62
 4,431,700 40.48 41.95 38.57 0 0 0
27/02/2026
39.24
 2,801,900 38.19 39.24 36.71 0 0 0
26/02/2026
36.71
 4,133,600 34.29 36.71 34.29 0 0 0
25/02/2026
34.33
 1,570,200 34.76 35.48 34.29 0 0 0
24/02/2026
34.86
 3,773,500 34.38 36.57 34.38 0 0 0
23/02/2026
35.05
 4,124,900 33.05 35.19 33.05 0 0 0
13/02/2026
32.90
 1,257,300 32.57 33.33 32.19 0 0 0
12/02/2026
32.48
 1,234,600 31.81 32.90 31.81 0 0 0
11/02/2026
31.71
 1,034,400 31.14 31.90 30.90 0 0 0
10/02/2026
30.57
 2,240,700 31.29 31.90 30.48 0 0 0
09/02/2026
31.24
 894,700 30.86 31.62 30.86 0 0 0
06/02/2026
30.76
 3,027,400 31.43 32.76 30.57 0 0 0
05/02/2026
32.76
 3,235,100 35.24 35.24 32.76 0 0 0
04/02/2026
35.19
 3,859,700 35.29 36.29 34.95 0 0 0
03/02/2026
34.81
 6,523,000 33.33 34.81 32.52 0 0 0
02/02/2026
32.57
 2,885,900 30.48 32.57 30 0 0 0
30/01/2026
30.48
 2,098,700 30.62 31.62 30.29 0 400 -0.0
29/01/2026
30.48
 1,216,900 30 30.95 29.76 0 0 0
28/01/2026
30
 1,367,800 29.76 30.71 29.57 0 0 0
27/01/2026
29.86
 2,219,500 29.05 30.38 28.62 0 0 0
26/01/2026
29.43
 3,387,100 31.52 32 29.43 0 0 0
23/01/2026
31.62
 2,427,600 33.81 33.81 31.52 0 0 0
22/01/2026
33.86
 1,409,000 34.24 34.71 33.33 0 0 0
21/01/2026
33.81
 1,939,900 33.62 34 32.90 0 0 0
20/01/2026
34.19
 2,956,300 34.24 35.43 34 0 2,700 -0.1
19/01/2026
33.86
 1,138,000 34.29 34.71 33.33 0 0 0
16/01/2026
34.29
 3,043,700 34.67 35.86 33.81 0 0 0
15/01/2026
33.86
 1,978,200 34.76 34.81 33.05 0 0 0
14/01/2026
34.76
 4,793,000 33.62 35.10 33.33 0 500 -0.0
13/01/2026
32.81
 2,751,200 30.95 32.81 30.86 0 0 0
12/01/2026: Cổ tức tiền mặt tỉ lệ: 5%
12/01/2026
30.67
 2,173,200 31.43 31.67 30.57 0 0 0
09/01/2026
31.71
 781,000 31.81 32.56 31.62 0 0 0
08/01/2026
31.81
 1,880,300 32.14 33.03 31.48 0 0 0
07/01/2026
31.53
 2,279,500 32.84 32.84 30.21 0 0 0
06/01/2026
32.42
 1,166,100 32.84 33.17 32.04 0 0 0
05/01/2026
32.37
 2,107,000 32.65 33.73 31.90 0 0 0
31/12/2025
32.75
 1,949,900 32.23 33.26 32.00 0 0 0
30/12/2025
31.90
 812,600 32.65 32.65 31.81 0 0 0
29/12/2025
32.32
 1,470,300 31.71 32.93 31.15 0 0 0
26/12/2025
31.71
 2,451,900 31.25 32.84 30.49 0 0 0
25/12/2025
31.20
 2,136,500 29.18 31.20 29.18 0 0 0
24/12/2025
29.18
 664,100 29.09 29.74 28.71 0 0 0
23/12/2025
28.95
 1,121,400 29.74 29.79 28.66 0 2,700 -0.1
22/12/2025
29.46
 667,900 29.37 29.65 29.09 0 0 0
19/12/2025
29.09
 577,600 29.60 29.88 28.90 0 0 0
18/12/2025
29.46
 484,100 29.42 29.46 28.90 0 0 0
17/12/2025
29.42
 5,838,600 28.34 29.88 27.02 0 0 0
16/12/2025
27.96
 1,350,000 28.15 28.71 27.96 0 0 0
15/12/2025
28.01
 1,043,100 27.59 29.18 27.59 0 0 0
12/12/2025
28.48
 2,559,200 30.59 30.73 28.48 0 0 0
11/12/2025
30.59
 4,208,700 32.89 33.73 30.59 0 0 0
10/12/2025
32.89
 901,100 32.61 33.54 32.14 0 0 0
09/12/2025
32.84
 2,283,600 33.40 33.50 32.09 0 0 0
08/12/2025
33.59
 2,695,000 33.22 34.53 33.03 0 0 0
05/12/2025
33.12
 1,794,800 32.65 33.68 32.14 0 0 0
04/12/2025
32.56
 2,203,500 33.68 33.73 32.42 0 0 0
03/12/2025
33.68
 3,570,000 32.84 33.97 32.37 0 0 0
02/12/2025
32.28
 2,995,600 30.64 32.28 30.31 0 0 0
01/12/2025
30.21
 595,900 30.49 30.78 30.07 0 0 0
28/11/2025
30.21
 708,000 30.73 31.15 30.21 0 0 0
27/11/2025
30.82
 1,068,100 30.96 31.90 30.59 0 0 0
26/11/2025
30.73
 1,166,400 29.13 30.96 29.13 0 0 0
25/11/2025
29.27
 699,700 28.90 29.65 28.71 0 0 0
24/11/2025
28.95
 819,100 29.56 29.84 28.62 0 3,000 -0.1
21/11/2025
29.65
 1,230,000 30.21 30.49 29.60 0 0 0
20/11/2025
30.49
 470,000 30.96 30.96 30.45 0 0 0
19/11/2025
30.87
 1,311,500 31.01 31.53 30.59 0 1,700 -0.1

Chính sách bảo mật | Điều khoản sử dụng |