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

49.40
0.50
(1.02%)
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)
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
08/08/2016
4.06
 70,270 4.09 4.13 4.06 0 0 0
05/08/2016
4.09
 329,700 4.09 4.09 4.06 0 0 0
04/08/2016
4.09
 184,940 4.13 4.16 4.09 0 15,000 -0.2
03/08/2016
4.13
 196,270 4.13 4.19 4.09 0 0 0
02/08/2016
4.13
 919,930 4.23 4.23 4.09 0 230,000 -2.9
01/08/2016
4.23
 224,500 4.29 4.29 4.23 5,000 5,000 0
29/07/2016
4.29
 358,850 4.32 4.32 4.26 0 350 -0.0
28/07/2016
4.32
 202,470 4.32 4.36 4.29 500 0 0.0
27/07/2016
4.32
 327,280 4.32 4.32 4.29 0 10,000 -0.1
26/07/2016
4.32
 359,660 4.32 4.32 4.29 0 0 0
25/07/2016
4.32
 446,810 4.39 4.39 4.29 19,000 2,500 0.2
22/07/2016
4.39
 516,900 4.39 4.39 4.29 0 0 0
21/07/2016
4.39
 161,920 4.42 4.46 4.39 0 0 0
20/07/2016
4.42
 1,375,190 4.32 4.49 4.32 4,000 0 0.1
19/07/2016
4.32
 446,590 4.32 4.36 4.29 184,660 0 2.4
18/07/2016
4.32
 110,680 4.32 4.36 4.29 1,000 0 0.0
15/07/2016
4.32
 167,880 4.32 4.36 4.29 10,000 0 0.1
14/07/2016
4.32
 445,920 4.39 4.39 4.32 40,000 0 0.5
13/07/2016
4.39
 304,550 4.32 4.39 4.32 2,000 0 0.0
12/07/2016
4.32
 169,670 4.29 4.36 4.26 0 0 0
11/07/2016
4.29
 209,410 4.39 4.42 4.29 1,500 0 0.0
08/07/2016
4.39
 554,110 4.39 4.46 4.32 0 0 0
07/07/2016
4.39
 834,160 4.36 4.42 4.36 20,960 0 0.3
06/07/2016
4.36
 528,900 4.39 4.39 4.32 0 0 0
05/07/2016
4.39
 411,300 4.36 4.39 4.32 20,000 0 0.3
04/07/2016
4.36
 227,110 4.29 4.36 4.32 20 0 0.0
01/07/2016
4.29
 255,390 4.29 4.36 4.29 0 0 0
30/06/2016
4.29
 373,440 4.36 4.39 4.29 82,560 1,400 1.1
29/06/2016
4.36
 560,820 4.23 4.36 4.19 208,560 10,000 2.6
28/06/2016
4.23
 161,290 4.19 4.23 4.13 0 15,000 -0.2
27/06/2016
4.19
 454,430 4.19 4.23 4.13 2,300 34,290 -0.4
24/06/2016
4.19
 1,299,220 4.36 4.36 4.06 9,230 48,710 -0.5
23/06/2016
4.36
 632,520 4.42 4.46 4.36 0 10,000 -0.1
22/06/2016
4.42
 504,610 4.42 4.49 4.39 0 0 0
21/06/2016
4.42
 1,052,680 4.29 4.49 4.29 0 10,000 -0.1
20/06/2016
4.29
 268,910 4.26 4.36 4.29 0 0 0
17/06/2016
4.26
 276,830 4.29 4.29 4.23 0 0 0
16/06/2016
4.29
 416,560 4.29 4.39 4.29 0 0 0
15/06/2016
4.29
 199,610 4.32 4.32 4.26 0 10,000 -0.1
14/06/2016
4.32
 442,700 4.29 4.36 4.26 15,000 0 0.2
13/06/2016
4.29
 1,025,110 4.49 4.49 4.26 32,000 0 0.4
10/06/2016
4.49
 526,210 4.52 4.52 4.46 237,380 25,000 2.9
09/06/2016
4.52
 825,260 4.46 4.52 4.42 40,200 0 0.5

Chính sách bảo mật | Điều khoản sử dụng |