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

48.85
-0.05
(-0.10%)
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)
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
29/05/2017
3.85
 113,930 3.83 3.89 3.83 0 0 0
26/05/2017
3.83
 105,160 3.87 3.92 3.83 0 0 0
25/05/2017
3.87
 144,700 3.83 3.90 3.83 0 0 0
24/05/2017
3.83
 219,920 3.87 3.92 3.83 0 40,000 -0.4
23/05/2017
3.87
 212,360 3.85 3.92 3.85 0 37,500 -0.4
22/05/2017
3.85
 352,410 3.94 3.97 3.85 5,000 53,000 -0.5
19/05/2017
3.94
 196,480 3.89 3.94 3.89 0 36,000 -0.4
18/05/2017
3.89
 225,520 3.92 3.94 3.89 2,500 0 0.0
17/05/2017
3.92
 361,210 4.01 4.01 3.90 0 54,000 -0.6
16/05/2017
4.01
 392,210 3.99 4.09 4.01 0 20,710 -0.2
15/05/2017
3.99
 771,800 3.90 4.02 3.89 1,410 13,090 -0.1
12/05/2017
3.90
 407,170 3.89 3.92 3.87 0 80,440 -0.9
11/05/2017
3.89
 345,430 3.87 3.94 3.83 80 100,500 -1.1
10/05/2017
3.87
 620,650 3.82 3.92 3.82 31,000 110 0.3
09/05/2017
3.82
 491,100 3.77 3.82 3.75 21,730 13,160 0.1
08/05/2017
3.77
 499,120 3.68 3.80 3.68 300 0 0.0
05/05/2017
3.68
 268,040 3.71 3.71 3.65 21,570 87,000 -0.7
04/05/2017
3.71
 142,520 3.71 3.73 3.65 28,000 29,230 -0.0
03/05/2017
3.71
 244,680 3.75 3.77 3.68 0 20,100 -0.2
28/04/2017
3.75
 429,950 3.65 3.78 3.65 100 0 0.0
27/04/2017
3.65
 228,750 3.61 3.66 3.63 50,200 0 0.5
26/04/2017
3.61
 139,620 3.58 3.65 3.58 0 0 0
25/04/2017
3.58
 100,750 3.58 3.63 3.58 0 0 0
24/04/2017
3.58
 50,080 3.61 3.61 3.58 0 2,380 -0.0
21/04/2017
3.61
 74,910 3.65 3.65 3.59 3,500 0 0.0
20/04/2017
3.65
 27,780 3.65 3.65 3.58 500 0 0.0
19/04/2017
3.65
 47,230 3.61 3.65 3.58 0 10 -0.0
18/04/2017
3.61
 176,330 3.56 3.65 3.56 0 0 0
17/04/2017
3.56
 151,420 3.65 3.68 3.54 0 10 -0.0
14/04/2017
3.65
 179,850 3.66 3.71 3.63 2,000 600 0.0
13/04/2017
3.66
 98,450 3.70 3.71 3.66 1,000 0 0.0
12/04/2017
3.70
 28,140 3.71 3.71 3.66 0 0 0
11/04/2017
3.71
 76,030 3.70 3.73 3.68 2,000 20,008 -0.2
10/04/2017
3.70
 67,410 3.70 3.71 3.68 0 20,920 -0.2
07/04/2017
3.70
 65,220 3.68 3.70 3.68 80 0 0.0
05/04/2017
3.68
 55,310 3.66 3.68 3.65 0 1,050 -0.0
04/04/2017
3.66
 64,640 3.66 3.68 3.63 0 0 0
03/04/2017
3.66
 47,110 3.71 3.71 3.66 14,500 0 0.2
31/03/2017
3.71
 47,890 3.68 3.71 3.66 900 0 0.0
30/03/2017
3.68
 67,090 3.68 3.71 3.66 29,060 0 0.3
29/03/2017
3.68
 215,980 3.66 3.70 3.65 7,450 42,000 -0.4
28/03/2017
3.66
 131,540 3.68 3.70 3.66 40,000 25,040 0.2
27/03/2017
3.68
 188,760 3.66 3.71 3.66 47,120 49,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |