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)
27/12/2016
3.52
 103,370 3.54 3.56 3.49 800 0 0.0
26/12/2016
3.54
 50,590 3.51 3.54 3.51 0 0 0
23/12/2016
3.51
 39,520 3.52 3.54 3.49 0 0 0
22/12/2016
3.52
 37,110 3.52 3.54 3.52 900 0 0.0
21/12/2016
3.52
 86,220 3.51 3.56 3.51 0 0 0
20/12/2016
3.51
 87,330 3.52 3.52 3.51 0 380 -0.0
19/12/2016
3.52
 75,050 3.51 3.58 3.51 0 0 0
16/12/2016
3.51
 120,270 3.47 3.56 3.49 5,000 2,340 0.0
15/12/2016
3.47
 186,070 3.47 3.61 3.47 0 90 -0.0
14/12/2016
3.47
 147,040 3.51 3.51 3.44 0 500 -0.0
13/12/2016
3.51
 149,770 3.52 3.54 3.44 310 0 0.0
12/12/2016
3.52
 126,990 3.59 3.65 3.52 8,000 1,100 0.1
09/12/2016
3.59
 36,970 3.63 3.68 3.59 3,000 0 0.0
08/12/2016
3.63
 24,590 3.65 3.65 3.61 0 1,780 -0.0
07/12/2016
3.65
 62,380 3.65 3.65 3.59 0 0 0
06/12/2016
3.65
 100,770 3.65 3.65 3.61 0 0 0
05/12/2016
3.65
 96,350 3.68 3.70 3.65 17,000 0 0.2
02/12/2016
3.68
 16,260 3.70 3.75 3.66 10,000 0 0.1
01/12/2016
3.70
 143,590 3.63 3.77 3.68 0 0 0
30/11/2016
3.63
 109,210 3.63 3.65 3.58 0 47,700 -0.5
29/11/2016
3.63
 158,200 3.66 3.66 3.61 0 29,740 -0.3
28/11/2016
3.66
 76,850 3.68 3.68 3.63 6,000 30 0.1
25/11/2016
3.68
 85,680 3.71 3.71 3.68 0 12,810 -0.1
24/11/2016
3.71
 78,320 3.70 3.71 3.70 5,000 0 0.1
23/11/2016
3.70
 76,700 3.73 3.75 3.70 0 0 0
22/11/2016
3.73
 159,800 3.71 3.75 3.70 0 0 0
21/11/2016
3.71
 183,320 3.73 3.73 3.70 0 54,950 -0.6
18/11/2016
3.73
 48,580 3.78 3.78 3.73 0 4,260 -0.0
17/11/2016
3.78
 68,370 3.82 3.83 3.77 100 20,050 -0.2
16/11/2016
3.82
 213,520 3.78 3.89 3.77 145,100 1,450 1.6
15/11/2016
3.78
 308,350 3.75 3.80 3.70 201,780 101,360 1.1
14/11/2016
3.75
 115,650 3.70 3.77 3.71 220 1,360 -0.0
11/11/2016
3.70
 106,760 3.75 3.82 3.70 1,100 0 0.0
10/11/2016
3.75
 286,100 3.70 3.85 3.70 65,200 0 0.7
09/11/2016
3.70
 203,070 3.71 3.82 3.65 3,950 100 0.0
08/11/2016
3.71
 75,940 3.71 3.73 3.71 0 0 0
07/11/2016
3.71
 85,270 3.68 3.75 3.66 10,000 1,190 0.1
04/11/2016
3.68
 49,890 3.71 3.73 3.68 0 6,000 -0.1
03/11/2016
3.71
 215,860 3.77 3.77 3.68 100 0 0.0
02/11/2016
3.77
 195,400 3.83 3.83 3.77 0 0 0
01/11/2016
3.83
 151,690 3.83 3.85 3.82 0 0 0
31/10/2016
3.83
 142,120 3.83 3.87 3.82 0 28,000 -0.3
28/10/2016
3.83
 33,710 3.83 3.85 3.83 0 0 0
27/10/2016
3.83
 45,480 3.83 3.85 3.82 50 1,240 -0.0
26/10/2016
3.83
 166,760 3.83 3.87 3.82 0 200 -0.0
25/10/2016
3.83
 119,590 3.89 3.89 3.83 0 100 -0.0
24/10/2016
3.89
 97,230 3.95 3.95 3.89 60 0 0.0
21/10/2016
3.95
 246,600 3.95 3.99 3.95 10,200 72,430 -0.7
20/10/2016
3.95
 502,430 3.92 4.01 3.90 0 0 0
19/10/2016
3.92
 80,890 3.92 3.94 3.89 0 380 -0.0
18/10/2016
3.92
 230,260 3.92 3.92 3.87 0 62,620 -0.7
17/10/2016
3.92
 597,560 3.82 3.95 3.82 0 1,100 -0.0
14/10/2016
3.82
 274,300 3.82 3.87 3.82 0 150,000 -1.7
13/10/2016
3.82
 254,440 3.82 3.85 3.80 0 150,000 -1.7
12/10/2016
3.82
 123,100 3.83 3.87 3.82 0 0 0
11/10/2016
3.83
 126,660 3.87 3.87 3.82 0 0 0
10/10/2016
3.87
 84,970 3.85 3.89 3.85 600 0 0.0
07/10/2016
3.85
 303,720 3.83 3.89 3.83 0 150,000 -1.7
06/10/2016
3.83
 397,530 3.82 3.87 3.78 0 250,000 -2.8
05/10/2016
3.82
 333,210 3.83 3.92 3.82 0 210,000 -2.3
04/10/2016
3.83
 337,910 3.92 3.92 3.83 0 160,000 -1.8
03/10/2016
3.92
 227,800 3.97 3.99 3.90 0 120,000 -1.4
30/09/2016
3.97
 259,920 4.01 4.04 3.97 9,000 155,000 -1.7
29/09/2016
4.01
 440,250 4.01 4.02 3.99 1,020 270,050 -3.1
28/09/2016
4.01
 163,130 4.06 4.09 4.01 9,000 85,000 -0.9
27/09/2016: Cổ tức tiền mặt tỉ lệ: 5%
27/09/2016
4.06
 218,120 4.13 4.16 4.06 5,000 0 0.1
26/09/2016
4.13
 131,150 4.13 4.14 4.09 0 80,000 -1.0
23/09/2016
4.13
 328,530 4.09 4.14 4.09 0 160,110 -2.0
22/09/2016
4.09
 199,200 4.14 4.16 4.09 20 103,850 -1.3
21/09/2016
4.14
 131,180 4.16 4.16 4.13 0 0 0
20/09/2016
4.16
 58,570 4.14 4.16 4.13 0 3,950 -0.0
19/09/2016
4.14
 228,110 4.13 4.19 4.13 150 0 0.0
16/09/2016
4.13
 140,950 4.13 4.14 4.13 0 0 0
15/09/2016
4.13
 140,570 4.13 4.16 4.09 0 0 0
14/09/2016
4.13
 88,700 4.18 4.18 4.13 1,000 0 0.0
13/09/2016
4.18
 114,090 4.18 4.19 4.13 0 0 0
12/09/2016
4.18
 77,310 4.19 4.21 4.14 3,000 0 0.0
09/09/2016
4.19
 316,170 4.16 4.23 4.13 0 0 0
08/09/2016
4.16
 272,620 4.16 4.19 4.16 0 10,220 -0.1
07/09/2016
4.16
 153,940 4.16 4.16 4.13 0 0 0
06/09/2016
4.16
 337,390 4.16 4.19 4.13 3,010 50,000 -0.6
05/09/2016
4.16
 167,320 4.19 4.19 4.16 0 0 0
01/09/2016
4.19
 86,850 4.19 4.19 4.13 0 0 0
31/08/2016
4.19
 141,230 4.16 4.23 4.16 0 0 0
30/08/2016
4.16
 132,550 4.16 4.19 4.13 0 0 0
29/08/2016
4.16
 288,500 4.23 4.23 4.16 1,000 0 0.0
26/08/2016
4.23
 154,730 4.19 4.23 4.16 0 0 0
25/08/2016
4.19
 130,130 4.19 4.23 4.16 0 0 0
24/08/2016
4.19
 216,600 4.19 4.26 4.16 980 150,000 -1.9
23/08/2016
4.19
 372,150 4.19 4.23 4.13 300 239,800 -3.0
22/08/2016
4.19
 279,020 4.23 4.26 4.16 0 115,370 -1.5
19/08/2016
4.23
 385,240 4.29 4.36 4.23 0 92,730 -1.2
18/08/2016
4.29
 217,710 4.32 4.32 4.26 0 10,000 -0.1
17/08/2016
4.32
 441,040 4.39 4.46 4.32 0 0 0
16/08/2016
4.39
 1,220,930 4.19 4.39 4.29 0 820 -0.0
15/08/2016
4.19
 201,900 4.19 4.23 4.19 0 0 0
12/08/2016
4.19
 385,130 4.16 4.23 4.16 0 0 0
11/08/2016
4.16
 151,130 4.16 4.16 4.13 5,000 0 0.1
10/08/2016
4.16
 122,600 4.16 4.16 4.13 7,100 0 0.1
09/08/2016
4.16
 398,210 4.06 4.19 4.09 259,830 0 3.3

Chính sách bảo mật | Điều khoản sử dụng |