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)
27/09/2013: Cổ tức tiền mặt tỉ lệ: 10%
27/09/2013
4.93
 1,027,100 4.84 5.02 4.90 123,160 100,400 0.5
26/09/2013
4.84
 641,560 4.81 4.86 4.77 73,660 0 1.6
25/09/2013
4.81
 582,320 4.84 4.88 4.79 37,340 43,070 -0.1
24/09/2013
4.84
 690,710 4.73 4.84 4.70 109,590 19,990 2.0
23/09/2013
4.73
 447,990 4.62 4.73 4.57 24,480 2,000 0.5
20/09/2013
4.62
 326,630 4.66 4.70 4.60 144,340 0 3.1
19/09/2013
4.66
 536,020 4.60 4.73 4.62 97,150 0 2.1
18/09/2013
4.60
 603,530 4.53 4.64 4.55 162,000 0 3.4
17/09/2013
4.53
 691,630 4.47 4.57 4.44 235,000 411,770 -3.7
16/09/2013
4.47
 905,920 4.55 4.66 4.47 165,590 500,100 -6.9
13/09/2013
4.55
 675,930 4.49 4.62 4.47 273,400 150,000 2.6
12/09/2013
4.49
 271,800 4.51 4.53 4.47 63,790 0 1.3
11/09/2013
4.51
 404,550 4.47 4.57 4.47 116,820 0 2.4
10/09/2013
4.47
 375,500 4.33 4.49 4.38 65,250 40 1.3
09/09/2013
4.33
 401,320 4.42 4.42 4.31 100,880 0 2.0
06/09/2013
4.42
 348,880 4.33 4.42 4.27 83,710 50,000 0.7
05/09/2013
4.33
 482,050 4.25 4.36 4.18 25,240 0 0.5
04/09/2013
4.25
 464,610 4.29 4.38 4.23 15,400 0 0.3
03/09/2013
4.29
 788,500 4.47 4.53 4.29 324,560 611,720 -5.7
30/08/2013
4.47
 430,520 4.33 4.47 4.36 92,600 0 1.9
29/08/2013
4.33
 314,460 4.42 4.53 4.33 0 57,360 -1.2
28/08/2013
4.42
 923,980 4.60 4.60 4.40 3,000 103,150 -2.1
27/08/2013
4.60
 302,450 4.75 4.75 4.60 0 78,900 -1.7
26/08/2013
4.75
 261,130 4.68 4.75 4.60 0 39,000 -0.8
23/08/2013
4.68
 345,820 4.73 4.77 4.62 3,200 69,000 -1.4
22/08/2013
4.73
 380,700 4.81 4.86 4.70 0 14,000 -0.3
21/08/2013
4.81
 522,770 4.90 4.92 4.77 0 24,000 -0.5
20/08/2013
4.90
 712,700 4.94 4.99 4.88 102,000 21,660 1.8
19/08/2013
4.94
 737,800 4.92 5.01 4.88 3,500 58,630 -1.2
16/08/2013
4.92
 847,250 4.86 4.94 4.81 100,060 2,000 2.2
15/08/2013
4.86
 875,640 4.75 4.90 4.70 0 0 0
14/08/2013
4.75
 361,020 4.60 4.75 4.57 3,500 3,500 0
13/08/2013
4.60
 332,130 4.66 4.68 4.60 100 4,700 -0.1
12/08/2013
4.66
 211,050 4.70 4.75 4.64 0 0 0
09/08/2013
4.70
 322,050 4.70 4.77 4.68 0 0 0
08/08/2013
4.70
 350,150 4.81 4.86 4.70 0 8,100 -0.2
07/08/2013
4.81
 736,210 4.66 4.88 4.66 0 0 0
06/08/2013
4.66
 454,480 4.57 4.66 4.57 0 0 0
05/08/2013
4.57
 280,810 4.60 4.64 4.55 0 0 0
02/08/2013
4.60
 285,850 4.57 4.62 4.55 0 0 0
01/08/2013
4.57
 329,870 4.57 4.64 4.51 0 10,000 -0.2
31/07/2013
4.57
 270,720 4.62 4.66 4.53 0 0 0
30/07/2013
4.62
 536,210 4.42 4.68 4.42 200,500 0 4.2
29/07/2013
4.42
 517,230 4.57 4.62 4.40 9,000 0 0.2
26/07/2013
4.57
 626,460 4.57 4.66 4.47 500 3,400 -0.1
25/07/2013
4.57
 713,820 4.81 4.81 4.57 10,000 0 0.2
24/07/2013
4.81
 358,910 4.90 4.90 4.75 2,000 0 0.0
23/07/2013
4.90
 271,460 4.88 4.94 4.86 100,000 4,100 2.2
22/07/2013
4.88
 585,020 4.97 5.01 4.86 0 40,000 -0.9
19/07/2013
4.97
 525,010 4.94 5.01 4.92 25,300 8,000 0.4
18/07/2013
4.94
 927,630 5.08 5.10 4.94 0 0 0
17/07/2013
5.08
 839,450 5.10 5.12 4.99 120,000 0 2.8
16/07/2013
5.10
 993,800 4.99 5.16 5.01 0 100 -0.0
15/07/2013
4.99
 919,220 4.97 5.10 4.97 153,400 52,500 2.3
12/07/2013
4.97
 663,800 4.75 4.97 4.81 1,400 0 0.0
11/07/2013
4.75
 350,920 4.73 4.79 4.68 10,000 570 0.2
10/07/2013
4.73
 421,370 4.79 4.88 4.73 500 0 0.0
09/07/2013
4.79
 451,990 4.79 4.81 4.73 0 0 0
08/07/2013
4.79
 583,850 4.88 4.88 4.73 100 5,000 -0.1
05/07/2013
4.88
 1,106,290 4.81 5.03 4.81 270,000 0 6.1
04/07/2013
4.81
 934,490 4.60 4.84 4.60 177,000 25,600 3.3
03/07/2013
4.60
 413,040 4.70 4.73 4.60 1,000 24,100 -0.5
02/07/2013
4.70
 684,850 4.55 4.70 4.55 0 0 0
01/07/2013
4.55
 502,490 4.66 4.66 4.49 2,800 100 0.1
28/06/2013
4.66
 948,210 4.57 4.79 4.62 51,900 51,440 0.0
27/06/2013
4.57
 625,710 4.29 4.57 4.31 0 20,000 -0.4
26/06/2013
4.29
 917,650 4.47 4.55 4.23 1,000 201,260 -4.0
25/06/2013
4.47
 1,422,630 4.79 4.79 4.47 82,000 165,790 -1.7
24/06/2013
4.79
 673,430 4.99 4.99 4.77 10,000 52,190 -0.9
21/06/2013
4.99
 3,211,240 4.84 4.99 4.70 2,685,030 530,000 49.3
20/06/2013
4.84
 594,080 4.92 5.05 4.84 1,500 81,520 -1.8
19/06/2013
4.92
 789,090 4.62 4.92 4.68 278,670 60,000 4.9
18/06/2013
4.62
 1,551,910 4.88 4.88 4.57 108,000 508,530 -8.5
17/06/2013
4.88
 1,451,810 5.23 5.25 4.88 150,100 120,080 0.7
14/06/2013
5.23
 602,360 5.23 5.36 5.23 50,000 153,550 -2.5
13/06/2013
5.23
 1,478,610 5.12 5.27 5.05 169,020 611,760 -10.5
12/06/2013
5.12
 2,117,360 5.23 5.23 5.10 127,210 1,422,870 -30.7
11/06/2013
5.23
 1,048,890 5.34 5.34 5.16 80,000 43,220 0.9
10/06/2013
5.34
 2,236,310 5.45 5.60 5.34 308,050 319,180 -0.3
07/06/2013
5.45
 2,650,730 5.55 5.55 5.21 330,500 509,100 -4.3
06/06/2013
5.55
 1,495,670 5.29 5.60 5.25 50,000 201,100 -3.8
05/06/2013
5.29
 1,292,760 5.01 5.29 5.01 60,040 296,550 -5.6
04/06/2013
5.01
 1,277,180 5.12 5.18 4.99 64,340 99,300 -0.8
03/06/2013
5.12
 1,111,670 5.25 5.27 5.08 40,000 193,570 -3.7
31/05/2013
5.25
 1,371,350 5.27 5.42 5.18 324,100 2,000 7.7
30/05/2013
5.27
 1,495,330 5.27 5.29 5.16 179,500 330,200 -3.6
29/05/2013
5.27
 2,238,390 5.12 5.42 5.14 461,790 4,500 11.2
28/05/2013
5.12
 2,541,710 4.79 5.12 4.79 373,840 25,100 7.9
27/05/2013
4.79
 1,719,880 4.57 4.79 4.57 248,180 0 5.4
24/05/2013
4.57
 908,960 4.44 4.66 4.40 52,500 0 1.1
23/05/2013
4.44
 1,379,350 4.38 4.55 4.31 215,510 21,800 4.0
22/05/2013
4.38
 764,510 4.47 4.55 4.36 35,540 49,100 -0.3
21/05/2013
4.47
 968,740 4.40 4.62 4.40 70,000 98,430 -0.6
20/05/2013
4.40
 2,084,410 4.12 4.40 4.12 221,670 26,200 3.8
17/05/2013
4.12
 1,218,070 4.01 4.14 3.96 44,870 1,300 0.8
16/05/2013
4.01
 452,590 4.03 4.09 4.01 0 0 0
15/05/2013
4.03
 370,010 3.99 4.09 3.94 42,200 2,000 0.7
14/05/2013
3.99
 767,610 4.12 4.12 3.88 18,200 0 0.3
13/05/2013
4.12
 554,530 4.20 4.23 4.07 54,000 0 1.0
10/05/2013
4.20
 905,780 4.16 4.25 4.14 423,360 0 8.1

Chính sách bảo mật | Điều khoản sử dụng |