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

42.80
2.80
(7%)
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) 		3.20 8.70% 41,952,800 0 0
34
42.80
42.80
2 tháng
(2026-01-19) 		4.45 12.52% 88,306,400 -3,100 -0.1
30.90
42.80
42.80
3 tháng
(2025-12-18) 		9.06 29.30% 123,595,900 -6,300 -0.2
30.39
42.80
42.80
6 tháng
(2025-09-19) 		9.51 31.18% 222,516,600 -14,900 -0.5
28.96
42.80
42.80
12 tháng
(2025-03-24) 		17.24 75.76% 425,369,000 -69,683 -2.0
16.45
42.80
42.80
24 tháng
(2024-03-28) 		11.53 40.49% 625,374,400 -170,425 -4.8
16.45
42.80
42.80
36 tháng
(2023-04-03) 		27.25 213.67% 806,461,100 -728,005 -19.9
12.75
42.80
42.80
60 tháng
(2021-04-13) 		28.02 233.85% 1,543,570,500 -2,773,981 -203.1
7.65
42.80
42.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/07/2014
4.48
 516,210 4.43 4.53 4.43 60,010 3,000 1.0
30/07/2014
4.43
 454,300 4.48 4.50 4.43 11,000 0 0.2
29/07/2014
4.48
 563,410 4.45 4.48 4.40 0 5,000 -0.1
28/07/2014
4.45
 1,494,790 4.53 4.55 4.38 900 0 0.0
25/07/2014
4.53
 1,306,810 4.65 4.68 4.53 200 0 0.0
24/07/2014
4.65
 2,759,150 4.50 4.68 4.48 562,000 0 10.4
23/07/2014
4.50
 1,110,360 4.40 4.53 4.40 137,000 0 2.4
22/07/2014
4.40
 1,491,600 4.48 4.48 4.35 6,500 0 0.1
21/07/2014
4.48
 1,187,920 4.55 4.60 4.48 2,200 0 0.0
18/07/2014
4.55
 1,246,240 4.63 4.63 4.53 5,230 5,300 -0.0
17/07/2014
4.63
 1,436,410 4.60 4.63 4.55 251,380 0 4.6
16/07/2014
4.60
 1,577,830 4.68 4.78 4.60 500 1,700 -0.0
15/07/2014
4.68
 2,075,150 4.58 4.75 4.60 55,000 80,000 -0.5
14/07/2014
4.58
 2,614,370 4.43 4.63 4.45 450,000 434,300 0.2
11/07/2014
4.43
 706,050 4.43 4.45 4.38 3,900 0 0.1
10/07/2014
4.43
 1,574,980 4.55 4.55 4.38 4,140 50,500 -0.8
09/07/2014
4.55
 1,399,150 4.55 4.60 4.53 53,860 0 1.0
08/07/2014
4.55
 1,377,020 4.55 4.60 4.50 50,000 540,000 -8.9
07/07/2014
4.55
 1,396,250 4.60 4.65 4.53 3,130 55,150 -1.0
04/07/2014
4.60
 1,345,390 4.58 4.70 4.55 0 3,020 -0.1
03/07/2014
4.58
 1,464,900 4.60 4.70 4.53 0 15,000 -0.3
02/07/2014
4.60
 1,688,670 4.43 4.60 4.40 230,430 88,400 2.5
01/07/2014
4.43
 1,109,360 4.43 4.50 4.40 39,400 2,000 0.7
30/06/2014
4.43
 2,200,260 4.28 4.45 4.30 300,000 0 5.3
27/06/2014
4.28
 945,630 4.33 4.35 4.28 0 0 0
26/06/2014
4.33
 1,784,320 4.25 4.45 4.30 142,000 100 2.5
25/06/2014
4.25
 3,359,900 3.98 4.25 3.98 512,300 0 8.7
24/06/2014
3.98
 348,360 4.00 4.03 3.98 0 0 0
23/06/2014
4.00
 777,360 3.90 4.08 3.93 10 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |