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)
17/10/2017
3.84
 25,560 3.80 3.86 3.80 0 0 0
16/10/2017
3.80
 126,030 3.86 3.86 3.80 2,000 0 0.0
13/10/2017
3.86
 113,380 3.84 3.86 3.82 0 0 0
12/10/2017
3.84
 12,060 3.82 3.86 3.82 0 0 0
11/10/2017
3.82
 119,450 3.82 3.86 3.82 0 0 0
10/10/2017
3.82
 13,830 3.82 3.84 3.80 0 0 0
09/10/2017
3.82
 40,730 3.84 3.84 3.82 0 0 0
06/10/2017
3.84
 55,200 3.80 3.86 3.82 9,000 0 0.1
05/10/2017
3.80
 52,060 3.84 3.84 3.80 0 0 0
04/10/2017
3.84
 82,190 3.84 3.86 3.80 0 0 0
03/10/2017
3.84
 124,740 3.84 3.86 3.82 0 0 0
02/10/2017
3.84
 19,900 3.82 3.88 3.82 0 0 0
29/09/2017
3.82
 214,220 3.88 3.88 3.82 0 0 0
28/09/2017
3.88
 142,900 3.84 3.88 3.82 0 0 0
27/09/2017
3.84
 106,860 3.86 3.88 3.84 1,100 0 0.0
26/09/2017
3.86
 173,170 3.82 3.88 3.84 2,000 0 0.0
25/09/2017
3.82
 66,300 3.82 3.86 3.82 15,000 0 0.2
22/09/2017
3.82
 60,150 3.82 3.84 3.82 0 2,600 -0.0
21/09/2017
3.82
 133,130 3.82 3.86 3.82 2,300 0 0.0
20/09/2017
3.82
 63,530 3.82 3.86 3.82 3,800 0 0.0
19/09/2017
3.82
 84,160 3.84 3.86 3.82 100 0 0.0
18/09/2017
3.84
 95,780 3.82 3.86 3.82 10,000 50 0.1
15/09/2017
3.82
 77,160 3.82 3.82 3.78 0 9,000 -0.1
14/09/2017
3.82
 126,720 3.84 3.88 3.78 800 0 0.0
13/09/2017
3.84
 168,960 3.82 3.86 3.78 0 0 0
12/09/2017
3.82
 34,460 3.84 3.84 3.82 0 4,220 -0.0
11/09/2017
3.84
 125,840 3.84 3.86 3.82 0 0 0
08/09/2017
3.84
 63,030 3.90 3.90 3.84 0 0 0
07/09/2017
3.90
 67,870 3.91 3.93 3.90 6,000 0 0.1
06/09/2017
3.91
 311,020 3.84 3.95 3.82 0 0 0
05/09/2017
3.84
 146,740 3.82 3.84 3.80 0 1,000 -0.0
01/09/2017
3.82
 38,060 3.82 3.82 3.78 0 0 0
31/08/2017
3.82
 80,570 3.78 3.84 3.78 0 0 0
30/08/2017
3.78
 48,820 3.82 3.82 3.78 0 0 0
29/08/2017
3.82
 241,640 3.80 3.82 3.76 3,600 165,000 -1.6
28/08/2017
3.80
 121,840 3.76 3.84 3.76 0 130 -0.0
25/08/2017
3.76
 124,730 3.80 3.84 3.76 0 0 0
24/08/2017
3.80
 496,460 3.82 3.86 3.75 8,300 435,900 -4.3
23/08/2017
3.82
 50,120 3.86 3.86 3.82 0 0 0
22/08/2017
3.86
 65,520 3.90 3.90 3.84 0 0 0
21/08/2017
3.90
 34,660 3.90 3.91 3.88 0 0 0
18/08/2017
3.90
 25,270 3.84 3.90 3.84 70 0 0.0
17/08/2017
3.84
 128,930 3.86 3.90 3.84 1,210 0 0.0
16/08/2017
3.86
 105,930 3.90 3.91 3.86 0 0 0
15/08/2017
3.90
 167,020 3.93 3.95 3.90 2,440 0 0.0
14/08/2017
3.93
 162,830 3.90 3.93 3.86 0 0 0
11/08/2017
3.90
 240,090 3.90 3.97 3.88 20 0 0.0
10/08/2017
3.90
 162,630 3.97 3.99 3.90 2,000 0 0.0
09/08/2017
3.97
 242,640 4.05 4.05 3.95 3,200 0 0.0
08/08/2017
4.05
 212,490 4.06 4.06 4.01 20,040 0 0.2
07/08/2017
4.06
 230,210 4.06 4.08 4.01 45,200 0 0.5
04/08/2017
4.06
 315,500 4.08 4.08 4.01 53,220 0 0.6
03/08/2017
4.08
 244,310 4.08 4.10 4.06 100,000 40,000 0.7
02/08/2017
4.08
 128,060 4.12 4.12 4.05 0 0 0
01/08/2017
4.12
 142,550 4.08 4.12 4.05 43,050 0 0.5
31/07/2017
4.08
 72,070 4.08 4.10 4.03 0 590 -0.0
28/07/2017
4.08
 102,590 4.08 4.08 4.03 1,000 60 0.0
27/07/2017
4.08
 170,110 4.12 4.12 4.01 1,500 0 0.0
26/07/2017
4.12
 242,300 4.06 4.12 4.01 800 0 0.0
25/07/2017
4.06
 134,270 4.06 4.08 4.03 0 0 0
24/07/2017
4.06
 77,930 4.16 4.16 4.03 10,000 0 0.1
21/07/2017
4.16
 522,330 4.18 4.18 4.03 0 0 0
20/07/2017
4.18
 213,900 4.20 4.20 4.05 0 2,000 -0.0
19/07/2017
4.20
 129,880 4.23 4.23 4.12 27,030 0 0.3
18/07/2017: Cổ tức tiền mặt tỉ lệ: 10%
18/07/2017
4.23
 249,790 4.20 4.27 4.12 72,130 2,300 0.8
17/07/2017
4.20
 466,150 4.20 4.25 4.09 500 1,290 -0.0
14/07/2017
4.20
 230,900 4.25 4.25 4.18 100 0 0.0
13/07/2017
4.25
 273,010 4.28 4.28 4.20 2,340 0 0.0
12/07/2017
4.28
 97,410 4.26 4.32 4.21 1,290 0 0.0
11/07/2017
4.26
 379,670 4.26 4.28 4.20 200 0 0.0
10/07/2017
4.26
 684,590 4.30 4.32 4.16 500 0 0.0
07/07/2017
4.30
 558,680 4.26 4.33 4.23 3,750 0 0.0
06/07/2017
4.26
 362,280 4.26 4.28 4.23 0 0 0
05/07/2017
4.26
 318,430 4.20 4.26 4.16 0 0 0
04/07/2017
4.20
 138,780 4.21 4.23 4.18 4,000 0 0.0
03/07/2017
4.21
 423,670 4.21 4.23 4.18 200 0 0.0
30/06/2017
4.21
 290,400 4.21 4.23 4.16 800 30,000 -0.4
29/06/2017
4.21
 276,920 4.14 4.21 4.11 9,500 0 0.1
28/06/2017
4.14
 618,220 4.11 4.14 4.08 0 44,740 -0.5
27/06/2017
4.11
 250,160 4.09 4.16 4.06 12,710 10,000 0.0
26/06/2017
4.09
 780,890 3.99 4.09 3.97 6,300 0 0.1
23/06/2017
3.99
 355,860 3.92 3.99 3.90 100 1,000 -0.0
22/06/2017
3.92
 189,360 3.97 3.97 3.92 3,000 15,000 -0.1
21/06/2017
3.97
 275,770 3.95 3.99 3.92 3,200 57,000 -0.6
20/06/2017
3.95
 250,780 4.06 4.06 3.95 0 37,000 -0.4
19/06/2017
4.06
 252,470 4.02 4.06 3.97 3,000 0 0.0
16/06/2017
4.02
 182,680 4.06 4.06 3.99 0 0 0
15/06/2017
4.06
 490,230 4.01 4.08 3.92 1,000 230 0.0
14/06/2017
4.01
 224,440 4.04 4.04 3.92 1,000 0 0.0
13/06/2017
4.04
 642,350 3.85 4.04 3.85 0 820 -0.0
12/06/2017
3.85
 272,770 3.83 3.89 3.82 10 110 -0.0
09/06/2017
3.83
 139,420 3.87 3.87 3.83 2,000 0 0.0
08/06/2017
3.87
 135,940 3.87 3.87 3.83 4,000 0 0.0
07/06/2017
3.87
 103,970 3.90 3.90 3.85 0 13,000 -0.1
06/06/2017
3.90
 252,490 3.85 3.90 3.85 0 0 0
05/06/2017
3.85
 123,360 3.85 3.87 3.80 0 0 0
02/06/2017
3.85
 70,510 3.83 3.87 3.82 0 2,920 -0.0
01/06/2017
3.83
 124,230 3.85 3.89 3.83 10,000 1,890 0.1
31/05/2017
3.85
 250,840 3.87 3.89 3.78 12,530 0 0.1
30/05/2017
3.87
 141,810 3.85 3.90 3.85 11,500 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |