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)
16/01/2014
5.15
 869,640 5.17 5.20 5.08 1,800 114,000 -2.4
15/01/2014
5.17
 872,750 5.24 5.27 5.17 11,070 50,000 -0.8
14/01/2014
5.24
 1,302,640 5.24 5.29 5.22 0 100,000 -2.2
13/01/2014
5.24
 1,050,720 5.24 5.34 5.24 90,000 390,430 -6.6
10/01/2014
5.24
 1,727,470 5.22 5.44 5.24 8,000 151,640 -3.2
09/01/2014
5.22
 951,090 5.15 5.22 5.17 70,710 151,000 -1.7
08/01/2014
5.15
 931,080 4.98 5.15 4.96 223,000 235,110 -0.2
07/01/2014
4.98
 398,390 5.03 5.10 4.98 0 97,000 -2.0
06/01/2014
5.03
 362,520 4.89 5.03 4.89 0 0 0
03/01/2014
4.89
 123,170 4.93 4.93 4.89 0 0 0
02/01/2014
4.93
 219,120 4.98 5.03 4.91 43,480 0 0.9
31/12/2013
4.98
 292,820 4.86 4.98 4.86 87,020 0 1.8
30/12/2013
4.86
 609,990 5.03 5.03 4.84 1,790 0 0.0
27/12/2013
5.03
 312,490 5.05 5.10 5.03 0 550 -0.0
26/12/2013
5.05
 527,460 5.10 5.13 5.05 0 1,000 -0.0
25/12/2013
5.10
 240,390 5.15 5.17 5.10 0 0 0
24/12/2013
5.15
 446,960 5.13 5.17 5.10 550 0 0.0
23/12/2013
5.13
 444,810 5.15 5.15 5.10 0 79,670 -1.7
20/12/2013
5.15
 571,460 5.15 5.17 5.13 0 147,310 -3.2
19/12/2013
5.15
 842,690 5.10 5.20 5.10 0 18,760 -0.4
18/12/2013
5.10
 233,310 5.13 5.15 5.10 3,000 0 0.1
17/12/2013
5.13
 370,190 5.13 5.15 5.10 350 0 0.0
16/12/2013
5.13
 284,180 5.13 5.15 5.08 0 50,030 -1.1
13/12/2013
5.13
 250,560 5.10 5.15 5.10 0 4,000 -0.1
12/12/2013
5.10
 456,970 5.13 5.15 5.05 1,800 5,000 -0.1
11/12/2013
5.13
 1,086,260 5.17 5.20 5.13 1,000 0 0.0
10/12/2013
5.17
 635,860 5.22 5.24 5.17 0 100,000 -2.2
09/12/2013
5.22
 990,450 5.24 5.29 5.22 0 311,760 -6.8
06/12/2013
5.24
 644,530 5.29 5.32 5.24 0 0 0
05/12/2013
5.29
 911,140 5.29 5.36 5.27 7,000 0 0.2
04/12/2013
5.29
 1,161,510 5.27 5.34 5.27 0 20,000 -0.4
03/12/2013
5.27
 1,158,290 5.29 5.36 5.27 23,010 0 0.5
02/12/2013
5.29
 1,000,810 5.24 5.36 5.24 0 0 0
29/11/2013
5.24
 712,770 5.29 5.29 5.22 200 0 0.0
28/11/2013
5.29
 745,250 5.34 5.39 5.27 0 2,000 -0.0
27/11/2013
5.34
 1,262,280 5.34 5.39 5.32 0 123,270 -2.8
26/11/2013
5.34
 873,060 5.32 5.39 5.29 0 4,800 -0.1
25/11/2013
5.32
 2,882,700 5.22 5.41 5.20 4,290 0 0.1
22/11/2013
5.22
 952,140 5.20 5.22 5.13 0 274,000 -5.9
21/11/2013
5.20
 2,270,650 5.22 5.41 5.20 0 100,000 -2.2
20/11/2013
5.22
 935,510 5.22 5.24 5.17 32,890 326,670 -6.4
19/11/2013
5.22
 896,040 5.24 5.29 5.22 0 24,010 -0.5
18/11/2013
5.24
 1,485,360 5.20 5.34 5.22 0 2,100 -0.0
15/11/2013
5.20
 737,870 5.10 5.22 5.13 0 0 0
14/11/2013
5.10
 407,370 5.10 5.17 5.08 0 0 0
13/11/2013
5.10
 372,290 5.13 5.17 5.10 500 0 0.0
12/11/2013
5.13
 765,510 5.15 5.22 5.13 0 29,850 -0.6
11/11/2013
5.15
 640,790 5.13 5.17 5.10 0 0 0
08/11/2013
5.13
 320,160 5.15 5.15 5.10 0 100,100 -2.1
07/11/2013
5.15
 1,440,440 5.13 5.24 5.10 35,180 266,200 -5.0
06/11/2013
5.13
 725,840 5.17 5.20 5.13 9,700 195,590 -4.0
05/11/2013
5.17
 513,420 5.10 5.17 5.08 0 600 -0.0
04/11/2013
5.10
 344,090 5.08 5.13 5.08 0 500 -0.0
01/11/2013
5.08
 101,310 5.05 5.10 5.05 60 0 0.0
31/10/2013
5.05
 179,360 5.10 5.15 5.05 0 22,890 -0.5
30/10/2013
5.10
 159,770 5.13 5.15 5.08 0 0 0
29/10/2013
5.13
 559,130 5.05 5.13 5.01 0 2,000 -0.0
28/10/2013
5.05
 878,510 5.20 5.20 5.05 50 0 0.0
25/10/2013
5.20
 341,290 5.20 5.24 5.15 0 0 0
24/10/2013
5.20
 885,750 5.32 5.34 5.20 43,560 1,000 0.9
23/10/2013
5.32
 2,072,770 5.22 5.39 5.22 62,950 38,000 0.6
22/10/2013
5.22
 457,760 5.17 5.27 5.17 600 300 0.0
21/10/2013
5.17
 884,000 5.15 5.29 5.13 200,500 0 4.4
18/10/2013
5.15
 257,000 5.17 5.20 5.13 4,180 0 0.1
17/10/2013
5.17
 764,960 5.10 5.20 5.13 204,200 2,420 4.4
16/10/2013
5.10
 395,530 5.05 5.13 5.03 3,510 100 0.1
15/10/2013
5.05
 249,110 4.98 5.10 4.98 0 0 0
14/10/2013
4.98
 183,030 5.03 5.08 4.98 0 0 0
11/10/2013
5.03
 532,700 5.03 5.15 5.03 4,300 0 0.1
10/10/2013
5.03
 580,120 5.15 5.15 5.03 50,000 85,520 -0.8
09/10/2013
5.15
 243,590 5.20 5.20 5.13 2,000 0 0.0
08/10/2013
5.20
 228,300 5.22 5.24 5.13 0 0 0
07/10/2013
5.22
 352,370 5.22 5.27 5.20 16,100 0 0.4
04/10/2013
5.22
 541,730 5.13 5.22 5.08 0 0 0
03/10/2013
5.13
 479,700 5.10 5.13 5.03 0 12,960 -0.3
02/10/2013
5.10
 660,040 5.17 5.20 5.10 15,480 15,000 0.0
01/10/2013
5.17
 547,290 5.20 5.27 5.15 0 25,000 -0.5
30/09/2013
5.20
 258,360 5.17 5.24 5.17 520 0 0.0
27/09/2013: Cổ tức tiền mặt tỉ lệ: 10%
27/09/2013
5.17
 1,027,100 5.08 5.27 5.15 123,160 100,400 0.5
26/09/2013
5.08
 641,560 5.05 5.10 5.01 73,660 0 1.6
25/09/2013
5.05
 582,320 5.08 5.12 5.03 37,340 43,070 -0.1
24/09/2013
5.08
 690,710 4.96 5.08 4.94 109,590 19,990 2.0
23/09/2013
4.96
 447,990 4.85 4.96 4.80 24,480 2,000 0.5
20/09/2013
4.85
 326,630 4.89 4.94 4.83 144,340 0 3.1
19/09/2013
4.89
 536,020 4.83 4.96 4.85 97,150 0 2.1
18/09/2013
4.83
 603,530 4.76 4.87 4.78 162,000 0 3.4
17/09/2013
4.76
 691,630 4.69 4.80 4.67 235,000 411,770 -3.7
16/09/2013
4.69
 905,920 4.78 4.89 4.69 165,590 500,100 -6.9
13/09/2013
4.78
 675,930 4.71 4.85 4.69 273,400 150,000 2.6
12/09/2013
4.71
 271,800 4.73 4.76 4.69 63,790 0 1.3
11/09/2013
4.73
 404,550 4.69 4.80 4.69 116,820 0 2.4
10/09/2013
4.69
 375,500 4.55 4.71 4.60 65,250 40 1.3
09/09/2013
4.55
 401,320 4.64 4.64 4.53 100,880 0 2.0
06/09/2013
4.64
 348,880 4.55 4.64 4.48 83,710 50,000 0.7
05/09/2013
4.55
 482,050 4.46 4.57 4.39 25,240 0 0.5
04/09/2013
4.46
 464,610 4.51 4.60 4.44 15,400 0 0.3
03/09/2013
4.51
 788,500 4.69 4.76 4.51 324,560 611,720 -5.7
30/08/2013
4.69
 430,520 4.55 4.69 4.57 92,600 0 1.9
29/08/2013
4.55
 314,460 4.64 4.76 4.55 0 57,360 -1.2
28/08/2013
4.64
 923,980 4.83 4.83 4.62 3,000 103,150 -2.1

Chính sách bảo mật | Điều khoản sử dụng |