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

48.90
-0.10
(-0.20%)
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
(2026-05-13) 		2 4.26% 21,956,100 -12,928 0
46.50
52
48.90
2 tháng
(2026-04-13) 		1 2.08% 38,709,500 -14,128 0
46
52
48.90
3 tháng
(2026-03-16) 		10.10 25.96% 68,261,700 -14,428 -0.0
38.90
52
48.90
6 tháng
(2025-12-15) 		19.59 66.62% 197,770,700 -20,728 -0.2
29.36
52
48.90
12 tháng
(2025-06-17) 		25.36 107.23% 442,956,700 -46,328 -1.2
23.15
52
48.90
24 tháng
(2024-06-24) 		22.45 84.55% 629,737,700 -128,753 -3.3
16.45
52
48.90
36 tháng
(2023-06-28) 		31.98 187.84% 819,953,800 -725,033 -19.3
16.45
52
48.90
60 tháng
(2021-07-08) 		36.44 290.01% 1,469,940,400 -2,550,409 -197.5
7.65
52
48.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/01/2026
34.45
 2,751,200 32.50 34.45 32.40 0 0 0
12/01/2026: Cổ tức tiền mặt tỉ lệ: 5%
12/01/2026
32.20
 2,173,200 33 33.25 32.10 0 0 0
09/01/2026
33.30
 781,000 33.40 34.19 33.20 0 0 0
08/01/2026
33.40
 1,880,300 33.74 34.68 33.05 0 0 0
07/01/2026
33.10
 2,279,500 34.48 34.48 31.72 0 0 0
06/01/2026
34.04
 1,166,100 34.48 34.83 33.64 0 0 0
05/01/2026
33.99
 2,107,000 34.29 35.42 33.50 0 0 0
31/12/2025
34.38
 1,949,900 33.84 34.93 33.60 0 0 0
30/12/2025
33.50
 812,600 34.29 34.29 33.40 0 0 0
29/12/2025
33.94
 1,470,300 33.30 34.58 32.71 0 0 0
26/12/2025
33.30
 2,451,900 32.81 34.48 32.02 0 0 0
25/12/2025
32.76
 2,136,500 30.64 32.76 30.64 0 0 0
24/12/2025
30.64
 664,100 30.54 31.23 30.15 0 0 0
23/12/2025
30.39
 1,121,400 31.23 31.28 30.10 0 2,700 -0.1
22/12/2025
30.94
 667,900 30.84 31.13 30.54 0 0 0
19/12/2025
30.54
 577,600 31.08 31.38 30.34 0 0 0
18/12/2025
30.94
 484,100 30.89 30.94 30.34 0 0 0
17/12/2025
30.89
 5,838,600 29.75 31.38 28.37 0 0 0
16/12/2025
29.36
 1,350,000 29.56 30.15 29.36 0 0 0
15/12/2025
29.41
 1,043,100 28.96 30.64 28.96 0 0 0
12/12/2025
29.90
 2,559,200 32.12 32.27 29.90 0 0 0
11/12/2025
32.12
 4,208,700 34.53 35.42 32.12 0 0 0
10/12/2025
34.53
 901,100 34.24 35.22 33.74 0 0 0
09/12/2025
34.48
 2,283,600 35.07 35.17 33.69 0 0 0
08/12/2025
35.27
 2,695,000 34.88 36.26 34.68 0 0 0
05/12/2025
34.78
 1,794,800 34.29 35.37 33.74 0 0 0
04/12/2025
34.19
 2,203,500 35.37 35.42 34.04 0 0 0
03/12/2025
35.37
 3,570,000 34.48 35.66 33.99 0 0 0
02/12/2025
33.89
 2,995,600 32.17 33.89 31.82 0 0 0
01/12/2025
31.72
 595,900 32.02 32.31 31.58 0 0 0
28/11/2025
31.72
 708,000 32.27 32.71 31.72 0 0 0
27/11/2025
32.36
 1,068,100 32.51 33.50 32.12 0 0 0
26/11/2025
32.27
 1,166,400 30.59 32.51 30.59 0 0 0
25/11/2025
30.74
 699,700 30.34 31.13 30.15 0 0 0
24/11/2025
30.39
 819,100 31.03 31.33 30.05 0 3,000 -0.1
21/11/2025
31.13
 1,230,000 31.72 32.02 31.08 0 0 0
20/11/2025
32.02
 470,000 32.51 32.51 31.97 0 0 0
19/11/2025
32.41
 1,311,500 32.56 33.10 32.12 0 1,700 -0.1
18/11/2025
32.22
 801,900 32.76 32.96 32.17 0 0 0
17/11/2025
32.71
 1,457,300 32.31 33.79 32.31 0 0 0
14/11/2025
32.27
 761,700 32.12 32.51 31.92 0 0 0
13/11/2025
32.22
 1,373,100 32.17 33.00 32.17 0 0 0
12/11/2025
32.02
 1,190,700 32.12 32.27 31.53 0 0 0
11/11/2025
32.07
 2,780,400 33.40 33.45 31.97 0 1,000 -0.0
10/11/2025
31.72
 818,200 31.72 31.72 31.72 0 0 0
07/11/2025
29.65
 1,190,300 30.39 31.03 29.65 0 0 0
06/11/2025
30.54
 1,404,100 30.49 31.72 30.25 0 0 0
05/11/2025
30.25
 1,589,300 29.80 30.49 29.16 0 0 0
04/11/2025
29.75
 1,802,000 28.47 29.95 27.59 0 0 0
03/11/2025
28.96
 1,076,600 29.85 30.10 28.96 0 0 0
31/10/2025
29.85
 867,500 30.74 30.84 29.85 0 0 0
30/10/2025
30.44
 606,300 31.08 31.23 30.25 0 0 0
29/10/2025
30.69
 1,018,700 30.74 31.33 30.64 0 0 0
28/10/2025
30.39
 845,000 29.46 30.39 28.96 0 0 0
27/10/2025
29.46
 505,000 31.33 31.33 29.46 0 100 -0.0
24/10/2025
30.29
 745,400 30.54 31.18 30.05 0 0 0
23/10/2025
30.54
 861,600 30.44 31.28 30.15 0 0 0
22/10/2025
30.15
 686,300 30.25 30.54 29.26 0 0 0
21/10/2025
30.25
 2,862,200 30.74 30.74 28.28 0 0 0
20/10/2025
30.25
 2,893,000 32.07 32.81 30.25 0 0 0
17/10/2025
32.51
 2,140,100 33.79 33.94 32.51 0 0 0
16/10/2025
33.69
 1,635,900 33.50 34.48 33.30 0 1,000 -0.0
15/10/2025
33.40
 2,284,500 32.76 33.89 32.71 0 0 0
14/10/2025
32.71
 2,862,900 33.50 34.24 32.51 0 0 0
13/10/2025
32.81
 1,965,100 32.51 32.81 32.17 0 0 0
10/10/2025
33.00
 2,001,600 33.45 33.89 32.91 0 400 -0.0
09/10/2025
33.00
 4,248,000 30.98 33.00 30.98 0 0 0
08/10/2025
30.89
 923,200 31.08 31.33 30.54 0 0 0
07/10/2025
30.74
 1,109,300 31.77 31.77 30.74 0 0 0
06/10/2025
31.53
 1,219,700 30.79 31.53 30.34 0 0 0
03/10/2025
30.29
 1,240,800 29.75 30.94 29.75 0 0 0
02/10/2025
30.00
 1,115,900 29.75 31.03 29.75 0 0 0
01/10/2025
29.95
 783,200 29.80 30.39 29.26 0 0 0
30/09/2025
30.20
 1,295,800 29.65 30.20 28.62 0 0 0
29/09/2025
29.85
 663,500 29.95 30.59 29.65 0 0 0
26/09/2025
30.54
 926,100 30.94 31.03 30.54 0 0 0
25/09/2025
31.03
 1,793,200 30.44 31.53 30.00 0 1,400 -0.0
24/09/2025
29.75
 694,600 29.56 29.90 29.16 0 0 0
23/09/2025
29.56
 510,400 29.36 29.95 29.36 0 0 0
22/09/2025
29.56
 961,000 30.34 30.54 29.31 0 0 0
19/09/2025
30.49
 897,400 30.94 31.13 30.49 0 0 0
18/09/2025
30.44
 1,022,800 30.25 30.49 29.95 0 0 0
17/09/2025
30.15
 1,437,900 31.13 31.43 30.15 0 300 -0.0
16/09/2025
31.13
 1,640,200 31.82 31.82 30.94 0 0 0
15/09/2025
31.48
 2,276,300 30.15 31.53 30.15 0 100 -0.0
12/09/2025
30.15
 1,750,200 29.56 30.64 29.51 0 0 0
11/09/2025
29.51
 2,367,900 29.75 29.75 27.39 0 0 0
10/09/2025
29.36
 1,529,300 30.15 30.49 29.06 0 0 0
09/09/2025
29.90
 1,970,000 30.15 30.15 28.57 0 0 0
08/09/2025
29.85
 3,529,200 31.62 31.82 29.85 0 0 0
05/09/2025
32.07
 2,992,300 33.69 33.99 32.07 0 800 -0.0
04/09/2025
33.20
 2,062,000 33.50 33.99 33.00 0 0 0
03/09/2025
33.10
 1,850,000 32.31 33.30 32.31 0 0 0
29/08/2025
32.31
 2,821,900 32.22 32.66 31.53 0 0 0
28/08/2025
32.22
 1,438,500 32.61 33.30 32.22 0 0 0
27/08/2025
32.91
 2,243,700 33.30 33.79 32.31 0 0 0
26/08/2025
32.31
 2,068,900 32.02 32.31 31.33 0 0 0
25/08/2025
31.48
 2,388,600 33.69 33.79 31.08 0 0 0
22/08/2025
33.00
 5,231,900 34.48 35.12 33.00 0 0 0
21/08/2025
35.47
 4,011,100 37.73 37.93 35.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |