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

35.15
-0.35
(-0.99%)
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
(2026-06-29) 		-16.40 -31.61% 9,783,700 -10,412 0
34.80
53.33
35.50
2 tháng
(2026-05-29) 		-11.31 -24.16% 29,076,200 -10,512 0
34.80
53.52
35.50
3 tháng
(2026-04-29) 		-9.07 -20.35% 54,866,200 -23,440 0
34.80
53.52
35.50
6 tháng
(2026-01-29) 		5.02 16.48% 159,703,000 -25,340 -0.0
30.48
53.52
35.50
12 tháng
(2025-08-04) 		1.44 4.23% 408,067,900 -53,140 -1.0
27.59
53.52
35.50
24 tháng
(2024-08-07) 		11.57 48.37% 615,323,100 -124,765 -2.8
15.67
53.52
35.50
36 tháng
(2023-08-14) 		9.51 36.59% 817,915,600 -626,845 -16.2
15.67
53.52
35.50
60 tháng
(2021-08-23) 		22.95 182.94% 1,392,439,000 -3,655,321 -219.8
7.29
53.52
35.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/11/2025
30.68
 801,900 31.20 31.39 30.64 0 0 0
17/11/2025
31.15
 1,457,300 30.78 32.18 30.78 0 0 0
14/11/2025
30.73
 761,700 30.59 30.96 30.40 0 0 0
13/11/2025
30.68
 1,373,100 30.64 31.43 30.64 0 0 0
12/11/2025
30.49
 1,190,700 30.59 30.73 30.03 0 0 0
11/11/2025
30.54
 2,780,400 31.81 31.85 30.45 0 1,000 -0.0
10/11/2025
30.21
 818,200 30.21 30.21 30.21 0 0 0
07/11/2025
28.24
 1,190,300 28.95 29.56 28.24 0 0 0
06/11/2025
29.09
 1,404,100 29.04 30.21 28.81 0 0 0
05/11/2025
28.81
 1,589,300 28.38 29.04 27.77 0 0 0
04/11/2025
28.34
 1,802,000 27.12 28.52 26.27 0 0 0
03/11/2025
27.59
 1,076,600 28.43 28.66 27.59 0 0 0
31/10/2025
28.43
 867,500 29.27 29.37 28.43 0 0 0
30/10/2025
28.99
 606,300 29.60 29.74 28.81 0 0 0
29/10/2025
29.23
 1,018,700 29.27 29.84 29.18 0 0 0
28/10/2025
28.95
 845,000 28.05 28.95 27.59 0 0 0
27/10/2025
28.05
 505,000 29.84 29.84 28.05 0 100 -0.0
24/10/2025
28.85
 745,400 29.09 29.70 28.62 0 0 0
23/10/2025
29.09
 861,600 28.99 29.79 28.71 0 0 0
22/10/2025
28.71
 686,300 28.81 29.09 27.87 0 0 0
21/10/2025
28.81
 2,862,200 29.27 29.27 26.93 0 0 0
20/10/2025
28.81
 2,893,000 30.54 31.25 28.81 0 0 0
17/10/2025
30.96
 2,140,100 32.18 32.32 30.96 0 0 0
16/10/2025
32.09
 1,635,900 31.90 32.84 31.71 0 1,000 -0.0
15/10/2025
31.81
 2,284,500 31.20 32.28 31.15 0 0 0
14/10/2025
31.15
 2,862,900 31.90 32.61 30.96 0 0 0
13/10/2025
31.25
 1,965,100 30.96 31.25 30.64 0 0 0
10/10/2025
31.43
 2,001,600 31.85 32.28 31.34 0 400 -0.0
09/10/2025
31.43
 4,248,000 29.51 31.43 29.51 0 0 0
08/10/2025
29.42
 923,200 29.60 29.84 29.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |