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

31.55
0.05
(0.16%)
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
(2025-12-29) 		-2.59 -7.63% 42,663,400 -3,200 -0.1
30.90
36.50
31.50
2 tháng
(2025-12-01) 		-0.37 -1.18% 82,806,000 -5,900 -0.2
29.36
36.50
31.50
3 tháng
(2025-10-30) 		0.91 2.98% 107,998,200 -11,600 -0.4
28.96
36.50
31.50
6 tháng
(2025-08-01) 		-4.12 -11.61% 253,516,700 -27,800 -1.0
28.96
40.69
31.50
12 tháng
(2025-02-03) 		8.30 35.99% 371,203,200 -76,857 -2.2
16.45
40.69
31.50
24 tháng
(2024-02-15) 		6.52 26.27% 577,202,400 -172,105 -4.8
16.45
40.69
31.50
36 tháng
(2023-02-13) 		19.27 159.49% 749,559,400 -750,470 -22.4
12.08
40.69
31.50
60 tháng
(2021-02-23) 		22.38 249.39% 1,562,402,000 -6,933,281 -291.0
7.65
40.69
31.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/06/2016
4.46
 1,885,710 4.19 4.46 4.26 103,800 6,500 1.3
07/06/2016
4.19
 484,370 4.13 4.19 4.13 30,700 0 0.4
06/06/2016
4.13
 107,660 4.16 4.16 4.13 200 0 0.0
03/06/2016
4.16
 389,150 4.13 4.19 4.13 186,270 0 2.4
02/06/2016
4.13
 177,890 4.13 4.16 4.09 240 20,800 -0.3
01/06/2016
4.13
 79,330 4.13 4.13 4.09 0 0 0
31/05/2016
4.13
 133,200 4.13 4.16 4.09 0 0 0
30/05/2016
4.13
 202,810 4.09 4.13 4.09 5,000 0 0.1
27/05/2016
4.09
 457,710 4.16 4.16 4.09 0 0 0
26/05/2016
4.16
 142,240 4.23 4.26 4.16 21,400 0 0.3
25/05/2016
4.23
 774,960 4.16 4.29 4.16 302,010 13,570 3.7
24/05/2016
4.16
 518,200 4.13 4.19 4.03 167,190 6,000 2.0
23/05/2016
4.13
 85,470 4.13 4.13 4.09 5,410 2,000 0.0
20/05/2016
4.13
 219,070 4.19 4.19 4.13 0 0 0
19/05/2016: Cổ tức tiền mặt tỉ lệ: 6%
19/05/2016
4.19
 403,090 4.13 4.23 4.09 1,000 590 0.0
18/05/2016
4.13
 312,910 4.13 4.16 4.06 0 0 0
17/05/2016
4.13
 496,910 4.06 4.13 4.06 10,000 0 0.1
16/05/2016
4.06
 472,930 4.03 4.06 4.00 0 0 0
13/05/2016
4.03
 128,130 4.06 4.06 4.00 0 0 0
12/05/2016
4.06
 83,140 4.06 4.06 4.03 400 0 0.0
11/05/2016
4.06
 463,690 4.03 4.06 4.00 0 19,530 -0.2
10/05/2016
4.03
 307,650 4.06 4.06 4.00 0 0 0
09/05/2016
4.06
 302,750 4.10 4.13 4.06 0 0 0
06/05/2016
4.10
 197,070 4.10 4.13 4.06 0 0 0
05/05/2016
4.10
 471,190 4.06 4.16 4.10 6,680 10 0.1
04/05/2016
4.06
 535,510 4.00 4.10 4.00 14,200 700 0.2
29/04/2016
4.00
 166,560 3.97 4.03 3.97 8,070 0 0.1
28/04/2016
3.97
 438,080 4.00 4.06 3.94 47,630 200,000 -1.9
27/04/2016
4.00
 104,360 3.94 4.00 3.94 24,100 0 0.3
26/04/2016
3.94
 137,210 3.97 3.97 3.94 15,000 0 0.2
25/04/2016
3.97
 228,120 4.00 4.03 3.97 29,390 0 0.4
22/04/2016
4.00
 269,490 4.00 4.03 3.97 48,000 0 0.6
21/04/2016
4.00
 131,900 3.94 4.03 3.97 28,850 0 0.4
20/04/2016
3.94
 205,090 3.91 3.97 3.91 40,000 0 0.5
19/04/2016
3.91
 131,610 4.00 4.00 3.91 34,610 0 0.4
15/04/2016
4.00
 185,960 4.03 4.03 4.00 0 0 0
14/04/2016
4.03
 172,280 3.97 4.06 3.97 31,300 0 0.4
13/04/2016
3.97
 198,190 3.97 4.03 3.97 15,000 0 0.2
12/04/2016
3.97
 120,410 3.94 3.97 3.94 0 0 0
11/04/2016
3.94
 186,860 3.94 4.03 3.94 21,500 0 0.3
08/04/2016
3.94
 108,720 3.91 3.94 3.87 18,010 10 0.2
07/04/2016
3.91
 78,110 3.94 4.03 3.91 22,700 0 0.3
06/04/2016
3.94
 49,660 3.87 3.94 3.87 2,600 12,000 -0.1
05/04/2016
3.87
 95,340 3.87 3.94 3.84 9,700 0 0.1
04/04/2016
3.87
 214,420 3.87 3.94 3.84 10,000 0 0.1
01/04/2016
3.87
 291,410 4.06 4.06 3.87 40,300 0 0.5
31/03/2016
4.06
 262,780 4.06 4.10 4.06 46,000 0 0.6
30/03/2016
4.06
 166,010 4.13 4.19 4.06 0 2,420 -0.0
29/03/2016
4.13
 569,600 4.10 4.22 4.03 113,000 0 1.5
28/03/2016
4.10
 166,780 4.10 4.13 4.06 612,000 0 7.7
25/03/2016
4.10
 200,200 4.16 4.16 4.06 3,310 0 0.0
24/03/2016
4.16
 193,960 4.13 4.19 4.10 98,900 0 1.3
23/03/2016
4.13
 204,190 4.16 4.19 4.10 15,000 0 0.2
22/03/2016
4.16
 777,030 4.06 4.22 4.03 102,000 0 1.3
21/03/2016
4.06
 280,950 4.06 4.10 4.03 10,000 0 0.1
18/03/2016
4.06
 188,780 4.06 4.10 4.03 0 0 0
17/03/2016
4.06
 270,300 4.03 4.13 4.03 2,050 0 0.0
16/03/2016
4.03
 223,190 4.03 4.06 4.00 0 24,450 -0.3
15/03/2016
4.03
 147,450 4.10 4.10 4.03 12,500 85,440 -0.9
14/03/2016
4.10
 261,440 4.06 4.13 4.06 0 0 0
11/03/2016
4.06
 141,420 4.06 4.13 4.06 0 0 0
10/03/2016
4.06
 107,220 4.03 4.10 4.03 0 0 0
09/03/2016
4.03
 82,450 4.10 4.10 4.03 0 0 0
08/03/2016
4.10
 180,120 4.16 4.19 4.06 0 3,570 -0.0
07/03/2016
4.16
 617,820 4.06 4.22 4.06 32,500 1,480 0.4
04/03/2016
4.06
 146,270 4.06 4.06 4.03 16,120 0 0.2
03/03/2016
4.06
 72,530 4.06 4.10 4.03 3,400 0 0.0
02/03/2016
4.06
 215,880 4.06 4.13 4.03 1,500 0 0.0
01/03/2016
4.06
 112,100 4.10 4.13 4.06 2,000 0 0.0
29/02/2016
4.10
 111,910 4.06 4.13 4.03 0 0 0
26/02/2016
4.06
 125,170 4.06 4.10 4.03 5,000 0 0.1
25/02/2016
4.06
 148,300 4.13 4.19 4.06 0 0 0
24/02/2016
4.13
 113,750 4.19 4.19 4.10 670 0 0.0
23/02/2016
4.19
 446,200 4.06 4.22 4.06 0 0 0
22/02/2016
4.06
 261,250 4.00 4.06 4.00 0 60,000 -0.8
19/02/2016
4.00
 106,420 3.97 4.00 3.94 2,000 0 0.0
18/02/2016
3.97
 85,870 3.97 4.03 3.97 0 0 0
17/02/2016
3.97
 296,260 3.97 3.97 3.94 220 0 0.0
16/02/2016
3.97
 143,320 3.97 4.06 3.94 2,670 0 0.0
15/02/2016
3.97
 25,120 3.97 3.97 3.87 300 0 0.0
05/02/2016
3.97
 35,030 3.97 4.00 3.97 5,500 0 0.1
04/02/2016
3.97
 61,080 3.97 4.03 3.97 0 0 0
03/02/2016
3.97
 79,440 3.97 3.97 3.84 0 0 0
02/02/2016
3.97
 80,060 4.00 4.00 3.91 0 49,580 -0.6
01/02/2016
4.00
 290,140 3.97 4.06 3.97 69,820 0 0.9
29/01/2016
3.97
 195,840 3.87 4.00 3.91 0 0 0
28/01/2016
3.87
 135,740 3.91 3.97 3.84 1,470 0 0.0
27/01/2016
3.91
 90,410 3.87 4.00 3.91 0 0 0
26/01/2016
3.87
 66,610 4.00 4.03 3.81 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |