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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |