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

48.90
-0.10
(-0.20%)
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
(2026-05-13) 		2 4.26% 21,956,100 -12,928 0
46.50
52
48.90
2 tháng
(2026-04-13) 		1 2.08% 38,709,500 -14,128 0
46
52
48.90
3 tháng
(2026-03-16) 		10.10 25.96% 68,261,700 -14,428 -0.0
38.90
52
48.90
6 tháng
(2025-12-15) 		19.59 66.62% 197,770,700 -20,728 -0.2
29.36
52
48.90
12 tháng
(2025-06-17) 		25.36 107.23% 442,956,700 -46,328 -1.2
23.15
52
48.90
24 tháng
(2024-06-24) 		22.45 84.55% 629,737,700 -128,753 -3.3
16.45
52
48.90
36 tháng
(2023-06-28) 		31.98 187.84% 819,953,800 -725,033 -19.3
16.45
52
48.90
60 tháng
(2021-07-08) 		36.44 290.01% 1,469,940,400 -2,550,409 -197.5
7.65
52
48.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/05/2013
4.62
 2,084,410 4.32 4.62 4.32 221,670 26,200 3.8
17/05/2013
4.32
 1,218,070 4.21 4.35 4.16 44,870 1,300 0.8
16/05/2013
4.21
 452,590 4.23 4.30 4.21 0 0 0
15/05/2013
4.23
 370,010 4.19 4.30 4.14 42,200 2,000 0.7
14/05/2013
4.19
 767,610 4.32 4.32 4.07 18,200 0 0.3
13/05/2013
4.32
 554,530 4.41 4.44 4.28 54,000 0 1.0
10/05/2013
4.41
 905,780 4.37 4.46 4.35 423,360 0 8.1
09/05/2013
4.37
 589,490 4.32 4.51 4.32 191,910 5,600 3.6
08/05/2013
4.32
 1,422,130 4.16 4.44 4.14 660,190 100 12.5
07/05/2013
4.16
 798,850 4.14 4.23 4.12 290,060 115,200 3.2
06/05/2013
4.14
 359,410 4.03 4.16 4.07 81,140 0 1.5
03/05/2013
4.03
 413,440 3.89 4.03 3.87 163,570 5,000 2.7
02/05/2013
3.89
 230,370 3.89 3.91 3.87 113,640 0 1.9
26/04/2013
3.89
 357,060 3.91 3.93 3.89 191,410 4,860 3.2
25/04/2013: Cổ tức tiền mặt tỉ lệ: 6%
25/04/2013
3.91
 532,910 3.77 3.96 3.84 349,430 3,500 5.9
24/04/2013
3.77
 349,050 3.80 3.84 3.73 178,720 0 3.1
23/04/2013
3.80
 439,870 3.69 3.82 3.69 95,280 200 1.6
22/04/2013
3.69
 376,030 3.69 3.69 3.62 238,050 10,000 3.8
18/04/2013
3.69
 355,320 3.75 3.75 3.66 163,700 0 2.7
17/04/2013
3.75
 467,980 3.75 3.80 3.69 140,360 0 2.4
16/04/2013
3.75
 868,040 3.62 3.80 3.53 271,100 5,900 4.4
15/04/2013
3.62
 1,372,860 3.86 3.86 3.60 249,170 18,600 3.8
12/04/2013
3.86
 1,012,570 3.86 3.97 3.71 375,030 4,000 6.5
11/04/2013
3.86
 947,360 3.93 3.95 3.77 73,210 56,760 0.3
10/04/2013
3.93
 1,533,580 4.19 4.24 3.93 53,250 183,380 -2.4
09/04/2013
4.19
 1,857,240 3.93 4.19 3.88 468,150 422,160 0.9
08/04/2013
3.93
 1,256,710 3.97 3.99 3.86 271,780 116,390 2.7
05/04/2013
3.97
 1,262,400 4.02 4.06 3.93 302,800 5,790 5.3
04/04/2013
4.02
 2,356,350 3.84 4.02 3.84 598,170 1,100 10.7
03/04/2013
3.84
 2,603,860 3.69 3.84 3.66 829,130 100 14.2
02/04/2013
3.69
 1,252,780 3.60 3.75 3.60 300,440 5,000 5.0
01/04/2013
3.60
 768,770 3.42 3.60 3.31 321,520 10,000 4.9
29/03/2013
3.42
 393,800 3.42 3.44 3.27 77,250 0 1.2
28/03/2013
3.42
 213,120 3.51 3.51 3.40 10,500 3,000 0.1
27/03/2013
3.51
 1,103,980 3.53 3.58 3.46 337,880 57,000 4.5
26/03/2013
3.53
 1,775,130 3.31 3.53 3.31 1,003,960 75,730 14.7
25/03/2013
3.31
 173,130 3.31 3.31 3.27 67,500 400 1.0
22/03/2013
3.31
 845,970 3.24 3.38 3.24 403,850 11,000 5.9
21/03/2013
3.24
 302,180 3.20 3.27 3.20 155,190 20,000 2.0
20/03/2013
3.20
 294,930 3.20 3.27 3.20 101,320 5,000 1.4

Chính sách bảo mật | Điều khoản sử dụng |