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

31.50
0.15
(0.48%)
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)
20/06/2014
3.90
 3,864,260 3.93 3.98 3.85 4,100 3,175,760 -49.4
19/06/2014
3.93
 732,750 3.98 3.98 3.88 5,000 138,000 -2.1
18/06/2014
3.98
 669,960 4.03 4.05 3.98 610 50,000 -0.8
17/06/2014
4.03
 800,840 3.98 4.05 3.93 0 100,000 -1.6
16/06/2014
3.98
 494,220 4.05 4.05 3.93 52,680 0 0.8
13/06/2014
4.05
 697,730 4.00 4.08 3.98 142,600 100,000 0.7
12/06/2014
4.00
 1,988,690 3.83 4.08 3.83 400,000 12,400 6.2
11/06/2014
3.83
 587,360 3.75 3.85 3.70 170,000 6,000 2.5
10/06/2014
3.75
 326,260 3.75 3.75 3.70 0 0 0
09/06/2014
3.75
 706,220 3.78 3.80 3.63 1,000 0 0.0
06/06/2014
3.78
 82,830 3.68 3.78 3.68 0 0 0
05/06/2014
3.68
 203,260 3.73 3.75 3.68 0 0 0
04/06/2014
3.73
 217,300 3.80 3.83 3.68 4,200 0 0.1
03/06/2014
3.80
 180,940 3.83 3.88 3.80 7,500 12,000 -0.1
02/06/2014
3.83
 483,530 3.90 3.90 3.78 10,010 0 0.2
30/05/2014
3.90
 319,540 3.95 3.95 3.90 21,050 0 0.3
29/05/2014
3.95
 434,780 4.00 4.03 3.95 5,600 0 0.1
28/05/2014
4.00
 662,710 4.00 4.10 3.95 12,730 153,000 -2.2
27/05/2014
4.00
 619,820 3.95 4.03 3.93 450 52,000 -0.8
26/05/2014
3.95
 182,410 3.93 3.98 3.85 53,500 0 0.8
23/05/2014
3.93
 139,310 3.98 4.00 3.90 0 2,000 -0.0
22/05/2014: Cổ tức tiền mặt tỉ lệ: 7%
22/05/2014
3.98
 549,940 3.93 4.08 3.95 710 0 0.0
21/05/2014
3.93
 534,980 3.81 4.00 3.78 109,240 150,100 -0.7
20/05/2014
3.81
 368,780 3.76 3.81 3.71 0 50,000 -0.8
19/05/2014
3.76
 305,230 3.74 3.81 3.69 57,590 40,000 0.3
16/05/2014
3.74
 175,240 3.64 3.78 3.64 49,060 0 0.8
15/05/2014
3.64
 571,080 3.66 3.78 3.52 59,270 0 0.9
14/05/2014
3.66
 735,580 3.45 3.69 3.42 159,830 33,300 1.9
13/05/2014
3.45
 672,570 3.54 3.57 3.40 0 0 0
12/05/2014
3.54
 496,450 3.81 3.81 3.54 2,100 0 0.0
09/05/2014
3.81
 452,530 3.74 3.86 3.62 27,760 26,980 -0.0
08/05/2014
3.74
 961,400 4.00 4.00 3.74 1,000 25,780 -0.4
07/05/2014
4.00
 245,790 4.00 4.07 3.90 58,000 31,000 0.4
06/05/2014
4.00
 739,870 4.12 4.12 3.93 1,000 0 0.0
05/05/2014
4.12
 407,230 4.26 4.29 4.10 0 0 0
29/04/2014
4.26
 238,220 4.26 4.29 4.22 48,550 1,000 0.8
28/04/2014
4.26
 345,640 4.29 4.29 4.24 118,450 65,700 0.9
25/04/2014
4.29
 324,090 4.29 4.31 4.29 78,840 0 1.4
24/04/2014
4.29
 319,170 4.19 4.29 4.17 76,310 0 1.3
23/04/2014
4.19
 210,120 4.26 4.29 4.19 6,600 0 0.1
22/04/2014
4.26
 298,510 4.17 4.29 4.12 2,000 40,000 -0.7
21/04/2014
4.17
 583,320 4.31 4.31 4.17 0 5,700 -0.1
18/04/2014
4.31
 1,237,650 4.48 4.48 4.31 100 257,190 -4.7
17/04/2014
4.48
 661,130 4.45 4.60 4.48 5,000 235,000 -4.3
16/04/2014
4.45
 1,170,380 4.79 4.81 4.45 200 479,580 -9.0
15/04/2014
4.79
 582,650 4.89 4.91 4.79 22,820 100,000 -1.6
14/04/2014
4.89
 510,690 4.98 5.01 4.89 0 0 0
11/04/2014
4.98
 491,410 5.05 5.05 4.96 90,600 0 1.9
10/04/2014
5.05
 265,090 5.08 5.13 5.03 60,130 7,000 1.1
08/04/2014
5.08
 455,170 4.98 5.13 4.98 130,000 39,970 1.9
07/04/2014
4.98
 608,880 4.96 5.03 4.96 0 50,000 -1.0
04/04/2014
4.96
 324,030 5.01 5.03 4.93 50,000 133,670 -1.7
03/04/2014
5.01
 562,510 4.93 5.03 4.93 0 67,000 -1.4
02/04/2014
4.93
 763,870 5.05 5.08 4.89 100 137,600 -2.9
01/04/2014
5.05
 642,790 5.15 5.17 5.03 0 119,000 -2.5
31/03/2014
5.15
 540,830 5.20 5.22 5.15 126,000 219,270 -2.0
28/03/2014
5.20
 343,800 5.20 5.24 5.15 0 100,000 -2.2
27/03/2014
5.20
 1,130,340 5.20 5.20 5.13 167,480 350,000 -3.9
26/03/2014
5.20
 1,287,430 5.34 5.34 5.17 3,020 207,720 -4.5
25/03/2014
5.34
 1,727,400 5.46 5.46 5.32 15,150 24,790 -0.2
24/03/2014
5.46
 2,900,440 5.24 5.56 5.20 160,500 35,080 2.9
21/03/2014
5.24
 744,250 5.17 5.24 5.15 0 18,220 -0.4
20/03/2014
5.17
 1,339,160 5.27 5.32 5.15 0 200,000 -4.4
19/03/2014
5.27
 1,843,330 5.17 5.32 5.15 0 100,000 -2.2
18/03/2014
5.17
 1,230,980 5.10 5.24 5.08 0 80,000 -1.7
17/03/2014
5.10
 1,014,130 5.15 5.20 5.10 0 322,660 -6.9
14/03/2014
5.15
 926,090 5.20 5.22 5.15 0 100,000 -2.2
13/03/2014
5.20
 477,450 5.17 5.24 5.17 0 60,000 -1.3
12/03/2014
5.17
 481,770 5.22 5.27 5.15 0 7,790 -0.2
11/03/2014
5.22
 1,175,410 5.34 5.36 5.22 0 373,530 -8.3
10/03/2014
5.34
 1,389,910 5.17 5.34 5.13 0 10,000 -0.2
07/03/2014
5.17
 505,680 5.27 5.27 5.17 6,000 5,000 0.0
06/03/2014
5.27
 2,083,360 5.03 5.34 5.20 98,570 288,090 -4.1
05/03/2014
5.03
 541,470 5.01 5.08 4.98 2,690 23,090 -0.4
04/03/2014
5.01
 1,082,850 5.05 5.05 4.89 6,500 59,480 -1.1
03/03/2014
5.05
 1,170,950 5.27 5.27 5.05 10,340 142,190 -2.9
28/02/2014
5.27
 712,660 5.34 5.36 5.24 15,500 2,500 0.3
27/02/2014
5.34
 806,110 5.44 5.44 5.34 0 170,010 -3.8
26/02/2014
5.44
 804,270 5.41 5.48 5.36 8,300 2,000 0.1
25/02/2014
5.41
 733,330 5.32 5.41 5.29 140,000 100 3.1
24/02/2014
5.32
 394,350 5.29 5.34 5.22 0 0 0
21/02/2014
5.29
 582,900 5.27 5.34 5.22 0 8,090 -0.2
20/02/2014
5.27
 1,707,360 5.44 5.53 5.17 6,100 12,830 -0.2
19/02/2014
5.44
 876,960 5.44 5.48 5.39 0 0 0
18/02/2014
5.44
 897,810 5.39 5.48 5.39 0 0 0
17/02/2014
5.39
 1,926,760 5.53 5.53 5.27 4,000 0 0.1
14/02/2014
5.53
 2,070,740 5.58 5.58 5.46 50,100 29,330 0.5
13/02/2014
5.58
 1,041,040 5.63 5.68 5.53 4,950 80,200 -1.8
12/02/2014
5.63
 1,442,050 5.46 5.72 5.56 3,300 486,190 -11.3
11/02/2014
5.46
 4,592,910 5.29 5.65 5.36 154,110 100,400 1.2
10/02/2014
5.29
 849,030 5.20 5.29 5.17 0 87,860 -1.9
07/02/2014
5.20
 681,620 5.20 5.27 5.17 0 20,880 -0.5
06/02/2014
5.20
 240,790 5.20 5.22 5.15 0 70,580 -1.5
27/01/2014
5.20
 324,390 5.20 5.22 5.13 0 0 0
24/01/2014
5.20
 372,850 5.20 5.24 5.17 50,000 0 1.1
23/01/2014
5.20
 136,290 5.15 5.22 5.15 5,060 0 0.1
22/01/2014
5.15
 729,200 5.15 5.29 5.15 1,000 1,160 -0.0
21/01/2014
5.15
 417,020 5.15 5.17 5.13 61,600 30,000 0.7
20/01/2014
5.15
 514,750 5.17 5.22 5.10 69,690 0 1.5
17/01/2014
5.17
 915,980 5.15 5.24 5.15 132,510 0 2.9

Chính sách bảo mật | Điều khoản sử dụng |