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)
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
05/11/2012
2.21
 34,590 2.19 2.21 2.17 0 10,000 -0.1
02/11/2012
2.19
 150,610 2.25 2.25 2.17 1,400 0 0.0
01/11/2012
2.25
 89,010 2.25 2.29 2.23 0 14,000 -0.2
31/10/2012
2.25
 74,520 2.25 2.25 2.23 0 0 0
30/10/2012
2.25
 54,150 2.31 2.31 2.25 0 700 -0.0
29/10/2012
2.31
 32,420 2.31 2.31 2.27 0 0 0
26/10/2012
2.31
 40,200 2.31 2.31 2.27 0 20,000 -0.2
25/10/2012
2.31
 7,590 2.31 2.33 2.29 0 0 0
24/10/2012
2.31
 38,870 2.35 2.35 2.31 22,000 0 0.2
23/10/2012
2.35
 69,200 2.33 2.35 2.33 0 0 0
22/10/2012
2.33
 164,800 2.31 2.33 2.29 29,000 32,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |