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

37.20
1.70
(4.79%)
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
(2026-06-29) 		-16.40 -31.61% 9,895,400 -11,412 0
34.80
53.33
37.20
2 tháng
(2026-06-01) 		-11.74 -24.85% 28,429,000 -11,512 0
34.80
53.52
37.20
3 tháng
(2026-05-04) 		-8.60 -19.49% 54,546,900 -24,440 0
34.80
53.52
37.20
6 tháng
(2026-01-30) 		5.02 16.48% 158,597,800 -26,340 -0.0
30.48
53.52
37.20
12 tháng
(2025-08-04) 		1.44 4.23% 408,179,600 -54,140 -1.0
27.59
53.52
37.20
24 tháng
(2024-08-08) 		11.29 46.65% 614,360,500 -125,765 -2.8
15.67
53.52
37.20
36 tháng
(2023-08-14) 		9.51 36.59% 818,027,300 -627,845 -16.2
15.67
53.52
37.20
60 tháng
(2021-08-24) 		22.61 175.41% 1,386,483,800 -3,691,221 -220.7
7.29
53.52
37.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/07/2014
4.19
 1,491,600 4.26 4.26 4.15 6,500 0 0.1
21/07/2014
4.26
 1,187,920 4.34 4.38 4.26 2,200 0 0.0
18/07/2014
4.34
 1,246,240 4.41 4.41 4.31 5,230 5,300 -0.0
17/07/2014
4.41
 1,436,410 4.38 4.41 4.34 251,380 0 4.6
16/07/2014
4.38
 1,577,830 4.46 4.55 4.38 500 1,700 -0.0
15/07/2014
4.46
 2,075,150 4.36 4.53 4.38 55,000 80,000 -0.5
14/07/2014
4.36
 2,614,370 4.22 4.41 4.24 450,000 434,300 0.2
11/07/2014
4.22
 706,050 4.22 4.24 4.17 3,900 0 0.1
10/07/2014
4.22
 1,574,980 4.34 4.34 4.17 4,140 50,500 -0.8
09/07/2014
4.34
 1,399,150 4.34 4.38 4.31 53,860 0 1.0
08/07/2014
4.34
 1,377,020 4.34 4.38 4.29 50,000 540,000 -8.9
07/07/2014
4.34
 1,396,250 4.38 4.43 4.31 3,130 55,150 -1.0
04/07/2014
4.38
 1,345,390 4.36 4.48 4.34 0 3,020 -0.1
03/07/2014
4.36
 1,464,900 4.38 4.48 4.31 0 15,000 -0.3
02/07/2014
4.38
 1,688,670 4.22 4.38 4.19 230,430 88,400 2.5
01/07/2014
4.22
 1,109,360 4.22 4.29 4.19 39,400 2,000 0.7
30/06/2014
4.22
 2,200,260 4.07 4.24 4.10 300,000 0 5.3
27/06/2014
4.07
 945,630 4.12 4.15 4.07 0 0 0
26/06/2014
4.12
 1,784,320 4.05 4.24 4.10 142,000 100 2.5
25/06/2014
4.05
 3,359,900 3.79 4.05 3.79 512,300 0 8.7
24/06/2014
3.79
 348,360 3.81 3.84 3.79 0 0 0
23/06/2014
3.81
 777,360 3.72 3.88 3.74 10 0 0.0
20/06/2014
3.72
 3,864,260 3.74 3.79 3.67 4,100 3,175,760 -49.4
19/06/2014
3.74
 732,750 3.79 3.79 3.69 5,000 138,000 -2.1
18/06/2014
3.79
 669,960 3.84 3.86 3.79 610 50,000 -0.8
17/06/2014
3.84
 800,840 3.79 3.86 3.74 0 100,000 -1.6
16/06/2014
3.79
 494,220 3.86 3.86 3.74 52,680 0 0.8
13/06/2014
3.86
 697,730 3.81 3.88 3.79 142,600 100,000 0.7
12/06/2014
3.81
 1,988,690 3.65 3.88 3.65 400,000 12,400 6.2
11/06/2014
3.65
 587,360 3.57 3.67 3.53 170,000 6,000 2.5
10/06/2014
3.57
 326,260 3.57 3.57 3.53 0 0 0
09/06/2014
3.57
 706,220 3.60 3.62 3.45 1,000 0 0.0
06/06/2014
3.60
 82,830 3.50 3.60 3.50 0 0 0
05/06/2014
3.50
 203,260 3.55 3.57 3.50 0 0 0
04/06/2014
3.55
 217,300 3.62 3.65 3.50 4,200 0 0.1
03/06/2014
3.62
 180,940 3.65 3.69 3.62 7,500 12,000 -0.1
02/06/2014
3.65
 483,530 3.72 3.72 3.60 10,010 0 0.2
30/05/2014
3.72
 319,540 3.76 3.76 3.72 21,050 0 0.3
29/05/2014
3.76
 434,780 3.81 3.84 3.76 5,600 0 0.1
28/05/2014
3.81
 662,710 3.81 3.91 3.76 12,730 153,000 -2.2
27/05/2014
3.81
 619,820 3.76 3.84 3.74 450 52,000 -0.8
26/05/2014
3.76
 182,410 3.74 3.79 3.67 53,500 0 0.8
23/05/2014
3.74
 139,310 3.79 3.81 3.72 0 2,000 -0.0
22/05/2014: Cổ tức tiền mặt tỉ lệ: 7%
22/05/2014
3.79
 549,940 3.74 3.88 3.76 710 0 0.0
21/05/2014
3.74
 534,980 3.63 3.81 3.60 109,240 150,100 -0.7
20/05/2014
3.63
 368,780 3.58 3.63 3.54 0 50,000 -0.8
19/05/2014
3.58
 305,230 3.56 3.63 3.51 57,590 40,000 0.3
16/05/2014
3.56
 175,240 3.47 3.60 3.47 49,060 0 0.8
15/05/2014
3.47
 571,080 3.49 3.60 3.35 59,270 0 0.9
14/05/2014
3.49
 735,580 3.28 3.51 3.26 159,830 33,300 1.9
13/05/2014
3.28
 672,570 3.38 3.40 3.24 0 0 0
12/05/2014
3.38
 496,450 3.63 3.63 3.38 2,100 0 0.0
09/05/2014
3.63
 452,530 3.56 3.67 3.44 27,760 26,980 -0.0
08/05/2014
3.56
 961,400 3.81 3.81 3.56 1,000 25,780 -0.4
07/05/2014
3.81
 245,790 3.81 3.88 3.72 58,000 31,000 0.4
06/05/2014
3.81
 739,870 3.92 3.92 3.74 1,000 0 0.0
05/05/2014
3.92
 407,230 4.06 4.08 3.90 0 0 0
29/04/2014
4.06
 238,220 4.06 4.08 4.01 48,550 1,000 0.8
28/04/2014
4.06
 345,640 4.08 4.08 4.04 118,450 65,700 0.9
25/04/2014
4.08
 324,090 4.08 4.11 4.08 78,840 0 1.4
24/04/2014
4.08
 319,170 3.99 4.08 3.97 76,310 0 1.3
23/04/2014
3.99
 210,120 4.06 4.08 3.99 6,600 0 0.1
22/04/2014
4.06
 298,510 3.97 4.08 3.92 2,000 40,000 -0.7
21/04/2014
3.97
 583,320 4.11 4.11 3.97 0 5,700 -0.1
18/04/2014
4.11
 1,237,650 4.27 4.27 4.11 100 257,190 -4.7
17/04/2014
4.27
 661,130 4.24 4.38 4.27 5,000 235,000 -4.3
16/04/2014
4.24
 1,170,380 4.56 4.58 4.24 200 479,580 -9.0
15/04/2014
4.56
 582,650 4.65 4.68 4.56 22,820 100,000 -1.6
14/04/2014
4.65
 510,690 4.74 4.77 4.65 0 0 0
11/04/2014
4.74
 491,410 4.81 4.81 4.72 90,600 0 1.9
10/04/2014
4.81
 265,090 4.84 4.88 4.79 60,130 7,000 1.1
08/04/2014
4.84
 455,170 4.74 4.88 4.74 130,000 39,970 1.9
07/04/2014
4.74
 608,880 4.72 4.79 4.72 0 50,000 -1.0
04/04/2014
4.72
 324,030 4.77 4.79 4.70 50,000 133,670 -1.7
03/04/2014
4.77
 562,510 4.70 4.79 4.70 0 67,000 -1.4
02/04/2014
4.70
 763,870 4.81 4.84 4.65 100 137,600 -2.9
01/04/2014
4.81
 642,790 4.90 4.93 4.79 0 119,000 -2.5
31/03/2014
4.90
 540,830 4.95 4.97 4.90 126,000 219,270 -2.0
28/03/2014
4.95
 343,800 4.95 5.00 4.90 0 100,000 -2.2
27/03/2014
4.95
 1,130,340 4.95 4.95 4.88 167,480 350,000 -3.9
26/03/2014
4.95
 1,287,430 5.09 5.09 4.93 3,020 207,720 -4.5
25/03/2014
5.09
 1,727,400 5.20 5.20 5.06 15,150 24,790 -0.2
24/03/2014
5.20
 2,900,440 5.00 5.29 4.95 160,500 35,080 2.9
21/03/2014
5.00
 744,250 4.93 5.00 4.90 0 18,220 -0.4
20/03/2014
4.93
 1,339,160 5.02 5.06 4.90 0 200,000 -4.4
19/03/2014
5.02
 1,843,330 4.93 5.06 4.90 0 100,000 -2.2
18/03/2014
4.93
 1,230,980 4.86 5.00 4.84 0 80,000 -1.7
17/03/2014
4.86
 1,014,130 4.90 4.95 4.86 0 322,660 -6.9
14/03/2014
4.90
 926,090 4.95 4.97 4.90 0 100,000 -2.2
13/03/2014
4.95
 477,450 4.93 5.00 4.93 0 60,000 -1.3
12/03/2014
4.93
 481,770 4.97 5.02 4.90 0 7,790 -0.2
11/03/2014
4.97
 1,175,410 5.09 5.11 4.97 0 373,530 -8.3
10/03/2014
5.09
 1,389,910 4.93 5.09 4.88 0 10,000 -0.2
07/03/2014
4.93
 505,680 5.02 5.02 4.93 6,000 5,000 0.0
06/03/2014
5.02
 2,083,360 4.79 5.09 4.95 98,570 288,090 -4.1
05/03/2014
4.79
 541,470 4.77 4.84 4.74 2,690 23,090 -0.4
04/03/2014
4.77
 1,082,850 4.81 4.81 4.65 6,500 59,480 -1.1
03/03/2014
4.81
 1,170,950 5.02 5.02 4.81 10,340 142,190 -2.9
28/02/2014
5.02
 712,660 5.09 5.11 5.00 15,500 2,500 0.3
27/02/2014
5.09
 806,110 5.18 5.18 5.09 0 170,010 -3.8

Chính sách bảo mật | Điều khoản sử dụng |