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)
08/08/2018
3.81
 38,280 3.80 3.81 3.81 5,000 0 0.0
07/08/2018
3.80
 59,160 3.80 3.85 3.79 0 0 0
06/08/2018
3.80
 156,210 3.80 3.84 3.80 0 0 0
03/08/2018
3.80
 247,370 3.83 3.85 3.79 20,000 0 0.2
02/08/2018
3.83
 239,890 3.80 3.83 3.77 28,000 0 0.3
01/08/2018
3.80
 751,890 3.83 3.84 3.76 20,000 0 0.2
31/07/2018
3.83
 79,720 3.85 3.85 3.82 23,000 0 0.2
30/07/2018
3.85
 54,600 3.83 3.85 3.82 17,000 0 0.2
27/07/2018
3.83
 186,730 3.83 3.83 3.81 10,040 0 0.1
26/07/2018
3.83
 286,190 3.85 3.85 3.80 20,000 0 0.2
25/07/2018
3.85
 420,520 3.86 3.88 3.82 15,000 0 0.1
24/07/2018
3.86
 257,720 3.87 3.87 3.83 10,000 0 0.1
23/07/2018
3.87
 304,480 3.87 3.88 3.81 0 0 0
20/07/2018
3.87
 127,310 3.88 3.88 3.85 0 0 0
19/07/2018
3.88
 145,800 3.88 3.89 3.87 12,000 0 0.1
18/07/2018
3.88
 74,160 3.86 3.88 3.86 19,000 0 0.2
17/07/2018
3.86
 114,190 3.86 3.87 3.86 3,000 0 0.0
16/07/2018
3.86
 300,630 3.86 3.89 3.86 0 0 0
13/07/2018
3.86
 163,490 3.86 3.91 3.83 0 1,190 -0.0
12/07/2018
3.86
 108,890 3.84 3.87 3.82 1,000 0 0.0
11/07/2018
3.84
 259,490 3.85 3.86 3.81 2,000 0 0.0
10/07/2018
3.85
 41,630 3.85 3.87 3.81 0 0 0
09/07/2018
3.85
 101,420 3.86 3.86 3.83 0 0 0
06/07/2018
3.86
 222,070 3.83 3.86 3.76 0 3,000 -0.0
05/07/2018
3.83
 213,420 3.86 3.89 3.82 0 0 0
04/07/2018
3.86
 151,960 3.88 3.88 3.83 2,000 0 0.0
03/07/2018
3.88
 262,950 3.90 3.92 3.81 0 95,860 -0.9
02/07/2018
3.90
 103,890 3.95 3.95 3.90 1,800 0 0.0
29/06/2018
3.95
 160,670 3.93 3.97 3.93 0 0 0
28/06/2018
3.93
 45,780 3.98 4.00 3.93 10,020 0 0.1
27/06/2018
3.98
 188,920 3.98 4.00 3.96 0 0 0
26/06/2018
3.98
 58,890 3.98 4.01 3.97 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |