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

32
0.50
(1.59%)
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
(2025-12-30) 		-2 -5.96% 42,560,900 -3,200 -0.1
30.90
36.50
32
2 tháng
(2025-12-01) 		-0.22 -0.70% 84,173,800 -5,900 -0.2
29.36
36.50
32
3 tháng
(2025-10-31) 		1.65 5.52% 108,759,700 -11,600 -0.4
28.96
36.50
32
6 tháng
(2025-08-04) 		-4.26 -11.92% 248,364,900 -27,800 -1.0
28.96
40.69
32
12 tháng
(2025-02-03) 		8.45 36.64% 372,571,000 -76,857 -2.2
16.45
40.69
32
24 tháng
(2024-02-15) 		6.67 26.88% 578,570,200 -172,105 -4.8
16.45
40.69
32
36 tháng
(2023-02-14) 		19.36 159.42% 749,847,700 -750,470 -22.3
12.11
40.69
32
60 tháng
(2021-02-24) 		22.71 258.51% 1,562,422,600 -6,896,581 -290.4
7.65
40.69
32
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/06/2018
3.98
 129,320 4.00 4.01 3.98 0 0 0
22/06/2018
4.00
 204,580 4.00 4.00 3.96 30 10,000 -0.1
21/06/2018
4.00
 189,840 3.98 4.00 3.98 13,030 0 0.1
20/06/2018
3.98
 539,230 3.98 4.03 3.95 40 0 0.0
19/06/2018
3.98
 115,440 4.03 4.06 3.93 0 0 0
18/06/2018
4.03
 279,520 3.94 4.14 3.98 280 300 -0.0
15/06/2018
3.94
 69,340 3.96 3.98 3.93 0 0 0
14/06/2018
3.96
 76,120 3.96 4.01 3.95 0 0 0
13/06/2018
3.96
 138,730 3.92 3.97 3.89 0 210 -0.0
12/06/2018
3.92
 61,000 3.94 3.94 3.87 0 400 -0.0
11/06/2018
3.94
 223,060 4.00 4.00 3.87 0 0 0
08/06/2018
4.00
 39,060 4.01 4.01 3.93 0 0 0
07/06/2018
4.01
 164,930 3.98 4.02 3.95 2,200 0 0.0
06/06/2018
3.98
 62,580 4.01 4.01 3.98 0 0 0
05/06/2018
4.01
 40,590 4.02 4.02 3.94 0 0 0
04/06/2018
4.02
 181,170 4.06 4.06 3.89 4,100 0 0.0
01/06/2018
4.06
 81,750 4.10 4.12 4.06 0 0 0
31/05/2018
4.10
 83,810 3.95 4.10 3.95 1,010 0 0.0
30/05/2018: Cổ tức tiền mặt tỉ lệ: 12%
30/05/2018
3.95
 78,320 3.93 4.02 3.83 1,220 5,740 -0.0
29/05/2018
3.93
 193,530 3.86 4.03 3.86 0 0 0
28/05/2018
3.86
 411,760 3.97 4.01 3.86 0 30,000 -0.3
25/05/2018
3.97
 287,790 4.08 4.16 3.97 0 0 0
24/05/2018
4.08
 99,370 4.18 4.27 4.06 10 0 0.0
23/05/2018
4.18
 77,050 4.16 4.18 4.08 0 6,000 -0.1
22/05/2018
4.16
 199,160 4.20 4.23 4.08 523,630 521,040 0.0
21/05/2018
4.20
 482,800 4.10 4.35 4.12 2,200 0 0.0
18/05/2018
4.10
 241,410 4.08 4.16 4.06 0 100 -0.0
17/05/2018
4.08
 209,160 4.06 4.10 4.05 410 0 0.0
16/05/2018
4.06
 30,260 4.08 4.08 4.01 0 0 0
15/05/2018
4.08
 74,140 4.12 4.12 4.05 4,570 0 0.0
14/05/2018
4.12
 168,440 3.97 4.12 3.99 14,650 0 0.2
11/05/2018
3.97
 182,410 3.91 4.01 3.93 2,000 0 0.0
10/05/2018
3.91
 112,500 3.91 4.01 3.91 0 0 0
09/05/2018
3.91
 82,290 3.91 3.95 3.91 0 0 0
08/05/2018
3.91
 120,540 3.93 3.97 3.90 0 1,190 -0.0
07/05/2018
3.93
 175,920 3.80 3.95 3.82 1,820 3,860 -0.0
04/05/2018
3.80
 94,850 3.84 3.86 3.80 0 0 0
03/05/2018
3.84
 189,850 3.84 3.86 3.78 0 1,580 -0.0
02/05/2018
3.84
 202,990 3.90 3.90 3.82 13,410 0 0.1
27/04/2018
3.90
 142,960 3.86 3.90 3.84 0 0 0
26/04/2018
3.86
 343,180 3.88 3.91 3.84 0 13,810 -0.1
24/04/2018
3.88
 212,630 3.88 3.90 3.82 0 0 0
23/04/2018
3.88
 243,940 3.90 3.95 3.88 0 0 0
20/04/2018
3.90
 356,670 3.91 3.95 3.88 0 0 0
19/04/2018
3.91
 204,890 3.91 3.99 3.90 0 0 0
18/04/2018
3.91
 340,390 3.93 3.99 3.91 0 0 0
17/04/2018
3.93
 322,380 3.95 3.99 3.91 0 0 0
16/04/2018
3.95
 285,500 4.05 4.05 3.93 2,940 0 0.0
13/04/2018
4.05
 92,860 4.08 4.12 4.01 0 0 0
12/04/2018
4.08
 198,020 4.12 4.16 4.05 0 0 0
11/04/2018
4.12
 851,370 3.97 4.16 3.95 0 11,000 -0.1
10/04/2018
3.97
 215,650 3.95 3.97 3.95 0 0 0
09/04/2018
3.95
 76,520 3.97 3.97 3.93 0 2,000 -0.0
06/04/2018
3.97
 89,380 3.99 3.99 3.93 0 0 0
05/04/2018
3.99
 84,140 3.99 4.01 3.93 0 1,900 -0.0
04/04/2018
3.99
 158,070 3.97 4.03 3.95 0 8,000 -0.1
03/04/2018
3.97
 250,970 3.93 4.01 3.93 0 1,190 -0.0
02/04/2018
3.93
 174,920 3.97 4.01 3.93 4,000 0 0.0
30/03/2018
3.97
 104,520 3.91 3.99 3.91 1,030 0 0.0
29/03/2018
3.91
 99,870 3.97 4.01 3.91 0 0 0
28/03/2018
3.97
 263,370 3.97 3.97 3.91 0 0 0
27/03/2018
3.97
 7,280 3.93 4.01 3.95 0 0 0
26/03/2018
3.93
 163,080 4.01 4.01 3.93 1,630 65,000 -0.7
23/03/2018
4.01
 245,840 4.01 4.01 3.90 6,100 0 0.1
22/03/2018
4.01
 242,880 4.05 4.05 3.97 0 0 0
21/03/2018
4.05
 184,830 4.01 4.05 3.93 6,000 0 0.1
20/03/2018
4.01
 110,050 3.93 4.01 3.93 0 0 0
19/03/2018
3.93
 133,380 3.97 3.97 3.91 0 0 0
16/03/2018
3.97
 38,060 3.95 3.99 3.93 0 0 0
15/03/2018
3.95
 103,000 3.93 3.95 3.88 0 0 0
14/03/2018
3.93
 128,420 3.93 3.95 3.90 5,000 1,730 0.0
13/03/2018
3.93
 257,350 4.01 4.01 3.90 2,000 260 0.0
12/03/2018
4.01
 19,420 3.97 4.01 3.97 0 830 -0.0
09/03/2018
3.97
 88,320 4.05 4.05 3.95 0 0 0
08/03/2018
4.05
 38,220 4.05 4.05 3.95 4,200 0 0.0
07/03/2018
4.05
 158,060 3.97 4.08 3.93 0 40 -0.0
06/03/2018
3.97
 135,580 3.93 3.97 3.90 0 2,380 -0.0
05/03/2018
3.93
 153,220 3.97 3.97 3.91 5,000 24,270 -0.2
02/03/2018
3.97
 177,230 3.93 3.97 3.90 4,000 12,000 -0.1
01/03/2018
3.93
 211,410 3.97 3.97 3.91 6,000 0 0.1
28/02/2018
3.97
 263,390 4.01 4.03 3.86 1,720 1,800 -0.0
27/02/2018
4.01
 32,190 4.01 4.01 3.91 7,000 0 0.1
26/02/2018
4.01
 136,990 4.01 4.03 3.97 2,000 0 0.0
23/02/2018
4.01
 54,090 3.97 4.01 3.93 0 0 0
22/02/2018
3.97
 110,150 4.08 4.08 3.93 1,100 0 0.0
21/02/2018
4.08
 42,380 4.05 4.08 3.97 2,000 1,500 0.0
13/02/2018
4.05
 70,000 3.93 4.05 3.90 11,690 0 0.1
12/02/2018
3.93
 86,210 3.84 3.97 3.78 37,550 0 0.4
09/02/2018
3.84
 374,500 3.73 3.84 3.63 20 80 -0.0
08/02/2018
3.73
 332,360 3.84 3.84 3.63 0 0 0
07/02/2018
3.84
 132,850 3.75 3.90 3.82 0 0 0
06/02/2018
3.75
 1,185,740 3.78 3.78 3.52 2,000 310 0.0
05/02/2018
3.78
 1,181,810 3.99 3.99 3.75 150 3,210 -0.0
02/02/2018
3.99
 608,500 4.10 4.20 3.93 2,080 0 0.0
01/02/2018
4.10
 480,070 4.20 4.31 3.97 0 0 0
31/01/2018
4.20
 306,360 4.33 4.38 4.20 8,000 70 0.1
30/01/2018
4.33
 196,160 4.36 4.36 4.31 8,500 0 0.1
29/01/2018
4.36
 179,100 4.38 4.46 4.35 8,000 4,560 0.0
26/01/2018
4.38
 292,410 4.38 4.44 4.35 0 0 0
25/01/2018
4.38
 495,370 4.42 4.51 4.35 30 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |