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) 		2.10 5.71% 40,774,000 0 0
34
41.60
40
2 tháng
(2026-01-16) 		2.90 8.06% 90,171,300 -3,100 -0.1
30.90
41.60
40
3 tháng
(2025-12-17) 		8.01 25.95% 128,255,700 -6,300 -0.2
30.39
41.60
40
6 tháng
(2025-09-18) 		8.46 27.78% 222,360,600 -14,900 -0.5
28.96
41.60
40
12 tháng
(2025-03-24) 		16.14 70.93% 424,190,200 -69,683 -2.0
16.45
41.60
40
24 tháng
(2024-03-27) 		10.48 36.86% 624,814,000 -170,425 -4.8
16.45
41.60
40
36 tháng
(2023-04-03) 		26.15 205.04% 805,282,300 -728,005 -19.9
12.75
41.60
40
60 tháng
(2021-04-12) 		26.44 212.18% 1,544,679,900 -3,025,481 -209.0
7.65
41.60
40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/08/2013
4.83
 302,450 4.99 4.99 4.83 0 78,900 -1.7
26/08/2013
4.99
 261,130 4.92 4.99 4.83 0 39,000 -0.8
23/08/2013
4.92
 345,820 4.96 5.01 4.85 3,200 69,000 -1.4
22/08/2013
4.96
 380,700 5.05 5.10 4.94 0 14,000 -0.3
21/08/2013
5.05
 522,770 5.15 5.17 5.01 0 24,000 -0.5
20/08/2013
5.15
 712,700 5.19 5.24 5.12 102,000 21,660 1.8
19/08/2013
5.19
 737,800 5.17 5.26 5.12 3,500 58,630 -1.2
16/08/2013
5.17
 847,250 5.10 5.19 5.05 100,060 2,000 2.2
15/08/2013
5.10
 875,640 4.99 5.15 4.94 0 0 0
14/08/2013
4.99
 361,020 4.83 4.99 4.80 3,500 3,500 0
13/08/2013
4.83
 332,130 4.89 4.92 4.83 100 4,700 -0.1
12/08/2013
4.89
 211,050 4.94 4.99 4.87 0 0 0
09/08/2013
4.94
 322,050 4.94 5.01 4.92 0 0 0
08/08/2013
4.94
 350,150 5.05 5.10 4.94 0 8,100 -0.2
07/08/2013
5.05
 736,210 4.89 5.12 4.89 0 0 0
06/08/2013
4.89
 454,480 4.80 4.89 4.80 0 0 0
05/08/2013
4.80
 280,810 4.83 4.87 4.78 0 0 0
02/08/2013
4.83
 285,850 4.80 4.85 4.78 0 0 0
01/08/2013
4.80
 329,870 4.80 4.87 4.73 0 10,000 -0.2
31/07/2013
4.80
 270,720 4.85 4.89 4.76 0 0 0
30/07/2013
4.85
 536,210 4.64 4.92 4.64 200,500 0 4.2
29/07/2013
4.64
 517,230 4.80 4.85 4.62 9,000 0 0.2
26/07/2013
4.80
 626,460 4.80 4.89 4.69 500 3,400 -0.1
25/07/2013
4.80
 713,820 5.05 5.05 4.80 10,000 0 0.2
24/07/2013
5.05
 358,910 5.15 5.15 4.99 2,000 0 0.0
23/07/2013
5.15
 271,460 5.12 5.19 5.10 100,000 4,100 2.2
22/07/2013
5.12
 585,020 5.21 5.26 5.10 0 40,000 -0.9
19/07/2013
5.21
 525,010 5.19 5.26 5.17 25,300 8,000 0.4
18/07/2013
5.19
 927,630 5.33 5.35 5.19 0 0 0
17/07/2013
5.33
 839,450 5.35 5.37 5.24 120,000 0 2.8
16/07/2013
5.35
 993,800 5.24 5.42 5.26 0 100 -0.0
15/07/2013
5.24
 919,220 5.21 5.35 5.21 153,400 52,500 2.3
12/07/2013
5.21
 663,800 4.99 5.21 5.05 1,400 0 0.0
11/07/2013
4.99
 350,920 4.96 5.03 4.92 10,000 570 0.2
10/07/2013
4.96
 421,370 5.03 5.12 4.96 500 0 0.0
09/07/2013
5.03
 451,990 5.03 5.05 4.96 0 0 0
08/07/2013
5.03
 583,850 5.12 5.12 4.96 100 5,000 -0.1
05/07/2013
5.12
 1,106,290 5.05 5.28 5.05 270,000 0 6.1
04/07/2013
5.05
 934,490 4.83 5.08 4.83 177,000 25,600 3.3
03/07/2013
4.83
 413,040 4.94 4.96 4.83 1,000 24,100 -0.5
02/07/2013
4.94
 684,850 4.78 4.94 4.78 0 0 0
01/07/2013
4.78
 502,490 4.89 4.89 4.71 2,800 100 0.1
28/06/2013
4.89
 948,210 4.80 5.03 4.85 51,900 51,440 0.0
27/06/2013
4.80
 625,710 4.51 4.80 4.53 0 20,000 -0.4
26/06/2013
4.51
 917,650 4.69 4.78 4.44 1,000 201,260 -4.0
25/06/2013
4.69
 1,422,630 5.03 5.03 4.69 82,000 165,790 -1.7
24/06/2013
5.03
 673,430 5.24 5.24 5.01 10,000 52,190 -0.9
21/06/2013
5.24
 3,211,240 5.08 5.24 4.94 2,685,030 530,000 49.3
20/06/2013
5.08
 594,080 5.17 5.31 5.08 1,500 81,520 -1.8
19/06/2013
5.17
 789,090 4.85 5.17 4.92 278,670 60,000 4.9
18/06/2013
4.85
 1,551,910 5.12 5.12 4.80 108,000 508,530 -8.5
17/06/2013
5.12
 1,451,810 5.49 5.51 5.12 150,100 120,080 0.7
14/06/2013
5.49
 602,360 5.49 5.63 5.49 50,000 153,550 -2.5
13/06/2013
5.49
 1,478,610 5.37 5.53 5.31 169,020 611,760 -10.5
12/06/2013
5.37
 2,117,360 5.49 5.49 5.35 127,210 1,422,870 -30.7
11/06/2013
5.49
 1,048,890 5.60 5.60 5.42 80,000 43,220 0.9
10/06/2013
5.60
 2,236,310 5.72 5.88 5.60 308,050 319,180 -0.3
07/06/2013
5.72
 2,650,730 5.83 5.83 5.47 330,500 509,100 -4.3
06/06/2013
5.83
 1,495,670 5.56 5.88 5.51 50,000 201,100 -3.8
05/06/2013
5.56
 1,292,760 5.26 5.56 5.26 60,040 296,550 -5.6
04/06/2013
5.26
 1,277,180 5.37 5.44 5.24 64,340 99,300 -0.8
03/06/2013
5.37
 1,111,670 5.51 5.53 5.33 40,000 193,570 -3.7
31/05/2013
5.51
 1,371,350 5.53 5.69 5.44 324,100 2,000 7.7
30/05/2013
5.53
 1,495,330 5.53 5.56 5.42 179,500 330,200 -3.6
29/05/2013
5.53
 2,238,390 5.37 5.69 5.40 461,790 4,500 11.2
28/05/2013
5.37
 2,541,710 5.03 5.37 5.03 373,840 25,100 7.9
27/05/2013
5.03
 1,719,880 4.80 5.03 4.80 248,180 0 5.4
24/05/2013
4.80
 908,960 4.67 4.89 4.62 52,500 0 1.1
23/05/2013
4.67
 1,379,350 4.60 4.78 4.53 215,510 21,800 4.0
22/05/2013
4.60
 764,510 4.69 4.78 4.57 35,540 49,100 -0.3
21/05/2013
4.69
 968,740 4.62 4.85 4.62 70,000 98,430 -0.6

Chính sách bảo mật | Điều khoản sử dụng |