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)
09/05/2013
4.16
 589,490 4.12 4.29 4.12 191,910 5,600 3.6
08/05/2013
4.12
 1,422,130 3.96 4.23 3.94 660,190 100 12.5
07/05/2013
3.96
 798,850 3.94 4.03 3.92 290,060 115,200 3.2
06/05/2013
3.94
 359,410 3.83 3.96 3.88 81,140 0 1.5
03/05/2013
3.83
 413,440 3.70 3.83 3.68 163,570 5,000 2.7
02/05/2013
3.70
 230,370 3.70 3.72 3.68 113,640 0 1.9
26/04/2013
3.70
 357,060 3.72 3.75 3.70 191,410 4,860 3.2
25/04/2013: Cổ tức tiền mặt tỉ lệ: 6%
25/04/2013
3.72
 532,910 3.59 3.77 3.66 349,430 3,500 5.9
24/04/2013
3.59
 349,050 3.61 3.66 3.55 178,720 0 3.1
23/04/2013
3.61
 439,870 3.51 3.64 3.51 95,280 200 1.6
22/04/2013
3.51
 376,030 3.51 3.51 3.45 238,050 10,000 3.8
18/04/2013
3.51
 355,320 3.57 3.57 3.49 163,700 0 2.7
17/04/2013
3.57
 467,980 3.57 3.61 3.51 140,360 0 2.4
16/04/2013
3.57
 868,040 3.45 3.61 3.36 271,100 5,900 4.4
15/04/2013
3.45
 1,372,860 3.68 3.68 3.43 249,170 18,600 3.8
12/04/2013
3.68
 1,012,570 3.68 3.78 3.53 375,030 4,000 6.5
11/04/2013
3.68
 947,360 3.74 3.76 3.59 73,210 56,760 0.3
10/04/2013
3.74
 1,533,580 3.99 4.04 3.74 53,250 183,380 -2.4
09/04/2013
3.99
 1,857,240 3.74 3.99 3.70 468,150 422,160 0.9
08/04/2013
3.74
 1,256,710 3.78 3.80 3.68 271,780 116,390 2.7
05/04/2013
3.78
 1,262,400 3.83 3.87 3.74 302,800 5,790 5.3
04/04/2013
3.83
 2,356,350 3.66 3.83 3.66 598,170 1,100 10.7
03/04/2013
3.66
 2,603,860 3.51 3.66 3.49 829,130 100 14.2
02/04/2013
3.51
 1,252,780 3.43 3.57 3.43 300,440 5,000 5.0
01/04/2013
3.43
 768,770 3.26 3.43 3.15 321,520 10,000 4.9
29/03/2013
3.26
 393,800 3.26 3.28 3.11 77,250 0 1.2
28/03/2013
3.26
 213,120 3.34 3.34 3.24 10,500 3,000 0.1
27/03/2013
3.34
 1,103,980 3.36 3.40 3.30 337,880 57,000 4.5
26/03/2013
3.36
 1,775,130 3.15 3.36 3.15 1,003,960 75,730 14.7
25/03/2013
3.15
 173,130 3.15 3.15 3.11 67,500 400 1.0
22/03/2013
3.15
 845,970 3.09 3.22 3.09 403,850 11,000 5.9
21/03/2013
3.09
 302,180 3.05 3.11 3.05 155,190 20,000 2.0
20/03/2013
3.05
 294,930 3.05 3.11 3.05 101,320 5,000 1.4
19/03/2013
3.05
 149,270 3.07 3.07 3.05 135,530 16,400 1.7
18/03/2013
3.07
 119,110 3.07 3.09 3.07 68,000 0 1.0
15/03/2013
3.07
 141,850 3.07 3.07 3.05 79,630 0 1.2
14/03/2013
3.07
 231,040 3.09 3.11 3.05 114,260 66,920 0.7
13/03/2013
3.09
 234,340 3.15 3.15 3.09 124,380 19,210 1.6
12/03/2013
3.15
 336,430 3.09 3.15 3.11 165,000 7,000 2.4
11/03/2013
3.09
 549,340 2.94 3.09 2.98 223,840 1,000 3.2
08/03/2013
2.94
 137,820 2.92 2.94 2.92 105,460 0 1.5
07/03/2013
2.92
 391,000 2.90 2.92 2.86 251,050 5,320 3.4
06/03/2013
2.90
 312,520 2.82 2.90 2.77 206,520 100 2.8
05/03/2013
2.82
 398,410 2.94 2.94 2.77 101,000 26,500 1.0
04/03/2013: Cổ tức tiền mặt tỉ lệ: 10%
04/03/2013
2.94
 315,440 3.07 3.07 2.92 107,100 0 1.5
01/03/2013
3.07
 382,580 3.07 3.09 3.03 10,000 0 0.2
28/02/2013
3.07
 352,050 3.05 3.13 3.05 76,700 2,800 1.1
27/02/2013
3.05
 568,280 3.05 3.07 2.97 50,000 15,000 0.5
26/02/2013
3.05
 823,500 3.19 3.19 3.03 374,500 35,000 5.4
25/02/2013
3.19
 515,280 3.13 3.21 3.13 103,310 0 1.7
22/02/2013
3.13
 1,450,270 3.07 3.19 3.03 305,000 40,000 4.2
21/02/2013
3.07
 1,122,940 3.21 3.27 3.05 290,000 181,650 1.7
20/02/2013
3.21
 1,310,730 3.13 3.30 3.05 251,520 129,270 2.0
19/02/2013
3.13
 998,240 3.01 3.17 2.99 191,000 1,500 3.0
18/02/2013
3.01
 507,940 2.89 3.01 2.89 38,000 9,550 0.4
08/02/2013
2.89
 455,880 2.85 2.93 2.87 32,640 0 0.5
07/02/2013
2.85
 577,900 2.85 2.89 2.83 750 350,000 -5.1
06/02/2013
2.85
 268,320 2.83 2.87 2.83 40,000 500 0.6
05/02/2013
2.83
 632,140 2.79 2.89 2.73 175,310 700 2.5
04/02/2013
2.79
 432,020 2.81 2.83 2.79 185,000 26,000 2.3
01/02/2013
2.81
 273,750 2.85 2.85 2.77 100,000 25,000 1.1
31/01/2013
2.85
 1,943,540 2.68 2.85 2.69 592,000 118,100 6.9
30/01/2013
2.68
 400,020 2.66 2.69 2.66 110,000 50,000 0.8
29/01/2013
2.66
 244,630 2.66 2.69 2.64 90,400 25,000 0.9
28/01/2013
2.66
 1,032,410 2.60 2.71 2.60 279,550 25,000 3.5
25/01/2013
2.60
 483,990 2.58 2.62 2.56 79,580 25,500 0.7
24/01/2013
2.58
 394,350 2.52 2.60 2.52 189,360 25,500 2.1
23/01/2013
2.52
 266,610 2.54 2.58 2.50 60,420 26,500 0.4
22/01/2013
2.54
 253,910 2.58 2.58 2.52 60,000 50,300 0.1
21/01/2013
2.58
 196,180 2.58 2.60 2.56 55,350 600 0.7
18/01/2013
2.58
 224,750 2.60 2.60 2.56 3,000 1,000 0.0
17/01/2013
2.60
 184,190 2.66 2.68 2.60 5,000 1,000 0.1
16/01/2013
2.66
 582,680 2.62 2.68 2.62 118,130 0 1.6
15/01/2013
2.62
 244,320 2.58 2.64 2.56 4,600 0 0.1
14/01/2013
2.58
 157,260 2.60 2.60 2.54 0 2,000 -0.0
11/01/2013
2.60
 337,600 2.62 2.64 2.58 0 1,400 -0.0
10/01/2013
2.62
 291,540 2.58 2.62 2.56 0 4,100 -0.1
09/01/2013
2.58
 875,570 2.58 2.69 2.56 21,570 102,100 -1.1
08/01/2013
2.58
 669,480 2.56 2.58 2.54 380 233,860 -3.0
07/01/2013
2.56
 1,071,050 2.54 2.58 2.54 0 300,000 -3.9
04/01/2013
2.54
 386,770 2.52 2.56 2.50 100 150,000 -1.9
03/01/2013
2.52
 250,300 2.56 2.56 2.50 0 0 0
02/01/2013
2.56
 457,400 2.46 2.56 2.46 0 500 -0.0
28/12/2012
2.46
 158,030 2.46 2.48 2.46 3,500 0 0.0
27/12/2012
2.46
 466,480 2.48 2.50 2.46 6,000 100,000 -1.2
26/12/2012
2.48
 102,480 2.44 2.48 2.42 0 0 0
25/12/2012
2.44
 249,350 2.48 2.50 2.44 35,400 0 0.4
24/12/2012
2.48
 161,880 2.48 2.50 2.44 26,000 0 0.3
21/12/2012
2.48
 189,320 2.50 2.50 2.44 36,190 0 0.5
20/12/2012
2.50
 129,710 2.50 2.52 2.48 38,120 0 0.5
19/12/2012
2.50
 501,140 2.50 2.52 2.48 108,330 0 1.4
18/12/2012
2.50
 133,100 2.52 2.52 2.48 73,500 0 0.9
17/12/2012
2.52
 356,190 2.50 2.52 2.48 161,660 0 2.1
14/12/2012
2.50
 474,490 2.52 2.54 2.50 188,200 16,390 2.2
13/12/2012
2.52
 820,980 2.46 2.54 2.46 343,530 15,700 4.2
12/12/2012
2.46
 545,530 2.40 2.48 2.42 330 15,000 -0.2
11/12/2012
2.40
 450,330 2.34 2.42 2.32 59,800 15,000 0.5
10/12/2012
2.34
 189,990 2.28 2.34 2.26 42,420 16,000 0.3
07/12/2012
2.28
 61,290 2.28 2.30 2.24 800 0 0.0
06/12/2012
2.28
 55,690 2.28 2.30 2.26 21,700 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |