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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |