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)
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
19/03/2013
3.20
 149,270 3.22 3.22 3.20 135,530 16,400 1.7
18/03/2013
3.22
 119,110 3.22 3.24 3.22 68,000 0 1.0
15/03/2013
3.22
 141,850 3.22 3.22 3.20 79,630 0 1.2
14/03/2013
3.22
 231,040 3.24 3.27 3.20 114,260 66,920 0.7
13/03/2013
3.24
 234,340 3.31 3.31 3.24 124,380 19,210 1.6
12/03/2013
3.31
 336,430 3.24 3.31 3.27 165,000 7,000 2.4
11/03/2013
3.24
 549,340 3.09 3.24 3.13 223,840 1,000 3.2
08/03/2013
3.09
 137,820 3.07 3.09 3.07 105,460 0 1.5
07/03/2013
3.07
 391,000 3.05 3.07 3.00 251,050 5,320 3.4
06/03/2013
3.05
 312,520 2.96 3.05 2.91 206,520 100 2.8
05/03/2013
2.96
 398,410 3.09 3.09 2.91 101,000 26,500 1.0
04/03/2013: Cổ tức tiền mặt tỉ lệ: 10%
04/03/2013
3.09
 315,440 3.22 3.22 3.07 107,100 0 1.5
01/03/2013
3.22
 382,580 3.22 3.24 3.18 10,000 0 0.2
28/02/2013
3.22
 352,050 3.20 3.28 3.20 76,700 2,800 1.1
27/02/2013
3.20
 568,280 3.20 3.22 3.12 50,000 15,000 0.5
26/02/2013
3.20
 823,500 3.35 3.35 3.18 374,500 35,000 5.4
25/02/2013
3.35
 515,280 3.28 3.37 3.28 103,310 0 1.7
22/02/2013
3.28
 1,450,270 3.22 3.35 3.18 305,000 40,000 4.2
21/02/2013
3.22
 1,122,940 3.37 3.43 3.20 290,000 181,650 1.7
20/02/2013
3.37
 1,310,730 3.28 3.47 3.20 251,520 129,270 2.0
19/02/2013
3.28
 998,240 3.16 3.33 3.14 191,000 1,500 3.0
18/02/2013
3.16
 507,940 3.04 3.16 3.04 38,000 9,550 0.4
08/02/2013
3.04
 455,880 2.99 3.08 3.02 32,640 0 0.5
07/02/2013
2.99
 577,900 2.99 3.04 2.97 750 350,000 -5.1
06/02/2013
2.99
 268,320 2.97 3.02 2.97 40,000 500 0.6
05/02/2013
2.97
 632,140 2.93 3.04 2.87 175,310 700 2.5
04/02/2013
2.93
 432,020 2.95 2.97 2.93 185,000 26,000 2.3
01/02/2013
2.95
 273,750 2.99 2.99 2.91 100,000 25,000 1.1
31/01/2013
2.99
 1,943,540 2.81 2.99 2.83 592,000 118,100 6.9
30/01/2013
2.81
 400,020 2.79 2.83 2.79 110,000 50,000 0.8
29/01/2013
2.79
 244,630 2.79 2.83 2.77 90,400 25,000 0.9
28/01/2013
2.79
 1,032,410 2.73 2.85 2.73 279,550 25,000 3.5
25/01/2013
2.73
 483,990 2.71 2.75 2.68 79,580 25,500 0.7
24/01/2013
2.71
 394,350 2.64 2.73 2.64 189,360 25,500 2.1
23/01/2013
2.64
 266,610 2.66 2.71 2.62 60,420 26,500 0.4
22/01/2013
2.66
 253,910 2.71 2.71 2.64 60,000 50,300 0.1
21/01/2013
2.71
 196,180 2.71 2.73 2.68 55,350 600 0.7
18/01/2013
2.71
 224,750 2.73 2.73 2.68 3,000 1,000 0.0
17/01/2013
2.73
 184,190 2.79 2.81 2.73 5,000 1,000 0.1
16/01/2013
2.79
 582,680 2.75 2.81 2.75 118,130 0 1.6
15/01/2013
2.75
 244,320 2.71 2.77 2.68 4,600 0 0.1
14/01/2013
2.71
 157,260 2.73 2.73 2.66 0 2,000 -0.0
11/01/2013
2.73
 337,600 2.75 2.77 2.71 0 1,400 -0.0
10/01/2013
2.75
 291,540 2.71 2.75 2.68 0 4,100 -0.1
09/01/2013
2.71
 875,570 2.71 2.83 2.68 21,570 102,100 -1.1
08/01/2013
2.71
 669,480 2.68 2.71 2.66 380 233,860 -3.0
07/01/2013
2.68
 1,071,050 2.66 2.71 2.66 0 300,000 -3.9
04/01/2013
2.66
 386,770 2.64 2.68 2.62 100 150,000 -1.9
03/01/2013
2.64
 250,300 2.68 2.68 2.62 0 0 0
02/01/2013
2.68
 457,400 2.58 2.68 2.58 0 500 -0.0
28/12/2012
2.58
 158,030 2.58 2.60 2.58 3,500 0 0.0
27/12/2012
2.58
 466,480 2.60 2.62 2.58 6,000 100,000 -1.2
26/12/2012
2.60
 102,480 2.56 2.60 2.54 0 0 0
25/12/2012
2.56
 249,350 2.60 2.62 2.56 35,400 0 0.4
24/12/2012
2.60
 161,880 2.60 2.62 2.56 26,000 0 0.3
21/12/2012
2.60
 189,320 2.62 2.62 2.56 36,190 0 0.5
20/12/2012
2.62
 129,710 2.62 2.64 2.60 38,120 0 0.5
19/12/2012
2.62
 501,140 2.62 2.64 2.60 108,330 0 1.4
18/12/2012
2.62
 133,100 2.64 2.64 2.60 73,500 0 0.9
17/12/2012
2.64
 356,190 2.62 2.64 2.60 161,660 0 2.1
14/12/2012
2.62
 474,490 2.64 2.66 2.62 188,200 16,390 2.2
13/12/2012
2.64
 820,980 2.58 2.66 2.58 343,530 15,700 4.2
12/12/2012
2.58
 545,530 2.52 2.60 2.54 330 15,000 -0.2
11/12/2012
2.52
 450,330 2.46 2.54 2.44 59,800 15,000 0.5
10/12/2012
2.46
 189,990 2.40 2.46 2.38 42,420 16,000 0.3
07/12/2012
2.40
 61,290 2.40 2.42 2.35 800 0 0.0
06/12/2012
2.40
 55,690 2.40 2.42 2.38 21,700 0 0.3
05/12/2012
2.40
 180,120 2.40 2.46 2.40 70,870 1,000 0.8
04/12/2012
2.40
 22,830 2.38 2.40 2.38 3,950 0 0.0
03/12/2012
2.38
 28,050 2.38 2.38 2.35 8,330 0 0.1
30/11/2012
2.38
 165,960 2.35 2.38 2.35 92,830 50 1.1
29/11/2012
2.35
 76,930 2.35 2.38 2.35 56,240 0 0.6
28/11/2012
2.35
 198,240 2.35 2.38 2.35 67,050 0 0.8
27/11/2012
2.35
 8,000 2.35 2.38 2.35 1,610 0 0.0
26/11/2012
2.35
 163,590 2.38 2.38 2.35 82,500 500 0.9
23/11/2012
2.38
 278,370 2.33 2.42 2.33 50,000 500 0.6
22/11/2012
2.33
 38,550 2.31 2.33 2.31 0 500 -0.0
21/11/2012
2.31
 50,050 2.33 2.33 2.31 0 0 0
20/11/2012
2.33
 157,740 2.35 2.38 2.31 12,680 0 0.1
19/11/2012
2.35
 91,780 2.38 2.40 2.35 8,560 100 0.1
16/11/2012
2.38
 143,810 2.38 2.38 2.33 2,610 6,970 -0.0
15/11/2012
2.38
 497,190 2.33 2.44 2.35 6,000 4,190 0.0
14/11/2012
2.33
 116,970 2.23 2.33 2.31 0 500 -0.0
13/11/2012
2.23
 40,770 2.27 2.27 2.23 0 0 0
12/11/2012
2.27
 119,950 2.25 2.27 2.23 7,000 4,000 0.0
09/11/2012
2.25
 78,520 2.23 2.25 2.23 9,000 1,170 0.1
08/11/2012
2.23
 67,550 2.25 2.25 2.23 20,000 4,500 0.2
07/11/2012
2.25
 101,250 2.19 2.27 2.19 3,200 1,000 0.0
06/11/2012
2.19
 76,180 2.21 2.21 2.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |