Tổng Công ty cổ phần Dịch vụ Tổng hợp Dầu khí (pet)

46.80
-0.20
(-0.43%)
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
(2026-03-30) 		-0.40 -0.84% 16,097,700 -2,400 0
46.35
51.30
46.80
2 tháng
(2026-03-02) 		5.40 12.98% 59,271,900 -2,700 -0.0
34
51.30
46.80
3 tháng
(2026-01-29) 		15 46.88% 105,184,400 -3,100 -0.0
32
51.30
46.80
6 tháng
(2025-10-31) 		17.15 57.45% 213,944,100 -14,700 -0.4
28.96
51.30
46.80
12 tháng
(2025-05-05) 		28.28 151.08% 447,257,300 -69,300 -2.0
18.72
51.30
46.80
24 tháng
(2024-05-09) 		22.67 93.14% 648,671,400 -153,125 -4.2
16.45
51.30
46.80
36 tháng
(2023-05-15) 		32.11 215.69% 815,894,300 -727,105 -19.7
14.77
51.30
46.80
60 tháng
(2021-05-25) 		35.55 310.52% 1,527,679,500 -2,417,481 -195.1
7.65
51.30
46.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/09/2012
2.29
 194,830 2.35 2.35 2.27 84,250 0 0.9
07/09/2012
2.35
 113,570 2.33 2.35 2.29 87,070 0 1.0
06/09/2012
2.33
 76,340 2.33 2.33 2.31 50,000 0 0.6
05/09/2012
2.33
 150,600 2.35 2.35 2.29 0 0 0
04/09/2012
2.35
 84,680 2.35 2.38 2.33 0 0 0
31/08/2012
2.35
 33,800 2.35 2.38 2.33 1,000 0 0.0
30/08/2012
2.35
 61,990 2.40 2.40 2.35 0 0 0
29/08/2012
2.40
 107,720 2.31 2.40 2.31 0 0 0
28/08/2012
2.31
 48,750 2.27 2.31 2.21 500 0 0.0
27/08/2012
2.27
 291,000 2.38 2.38 2.27 100,000 0 1.1
24/08/2012
2.38
 320,940 2.29 2.40 2.19 0 2,500 -0.0
23/08/2012
2.29
 179,830 2.40 2.40 2.29 0 2,000 -0.0
22/08/2012
2.40
 397,430 2.40 2.44 2.31 252,880 0 2.9
21/08/2012
2.40
 239,060 2.52 2.52 2.40 3,700 2,000 0.0
20/08/2012
2.52
 130,960 2.48 2.52 2.48 28,490 0 0.3
17/08/2012
2.48
 71,020 2.48 2.50 2.46 2,000 0 0.0
16/08/2012
2.48
 86,700 2.48 2.52 2.46 33,000 0 0.4
15/08/2012
2.48
 91,170 2.50 2.52 2.46 0 20,000 -0.2
14/08/2012
2.50
 41,990 2.48 2.50 2.48 0 4,000 -0.0
13/08/2012
2.48
 80,000 2.50 2.50 2.46 3,890 0 0.0
10/08/2012
2.50
 55,810 2.54 2.54 2.48 0 0 0
09/08/2012
2.54
 119,290 2.56 2.58 2.52 7,050 0 0.1
08/08/2012
2.56
 246,470 2.50 2.56 2.48 128,990 0 1.6
07/08/2012
2.50
 18,760 2.52 2.52 2.50 0 0 0
06/08/2012
2.52
 71,710 2.48 2.56 2.48 0 5,000 -0.1
03/08/2012
2.48
 37,990 2.48 2.50 2.44 0 0 0
02/08/2012
2.48
 35,610 2.46 2.50 2.46 0 0 0
01/08/2012
2.46
 106,450 2.46 2.50 2.44 26,000 0 0.3
31/07/2012
2.46
 77,100 2.48 2.50 2.46 0 0 0
30/07/2012
2.48
 73,070 2.50 2.52 2.48 1,000 0 0.0
27/07/2012
2.50
 262,000 2.54 2.56 2.48 0 10,500 -0.1
26/07/2012
2.54
 67,740 2.50 2.54 2.50 0 0 0
25/07/2012
2.50
 194,000 2.50 2.52 2.48 0 0 0
24/07/2012
2.50
 168,610 2.54 2.54 2.48 0 0 0
23/07/2012
2.54
 325,960 2.64 2.66 2.54 3,000 0 0.0
20/07/2012
2.64
 405,470 2.62 2.66 2.62 14,000 0 0.2
19/07/2012
2.62
 387,340 2.52 2.62 2.52 0 1,150 -0.0
18/07/2012
2.52
 189,190 2.54 2.58 2.50 17,500 0 0.2
17/07/2012
2.54
 173,210 2.50 2.58 2.48 5,270 1,350 0.0
16/07/2012
2.50
 207,590 2.52 2.54 2.46 0 0 0
13/07/2012
2.52
 334,980 2.44 2.52 2.42 2,500 1,000 0.0
12/07/2012
2.44
 125,850 2.42 2.46 2.40 0 0 0
11/07/2012
2.42
 98,080 2.38 2.42 2.38 0 0 0
10/07/2012
2.38
 120,860 2.38 2.42 2.38 20,630 1,000 0.2
09/07/2012
2.38
 404,390 2.46 2.46 2.38 38,000 0 0.4
06/07/2012
2.46
 189,750 2.42 2.50 2.42 14,070 1,000 0.2
05/07/2012
2.42
 345,520 2.38 2.42 2.35 3,490 2,000 0.0
04/07/2012
2.38
 410,910 2.35 2.42 2.35 61,690 101,090 -0.5
03/07/2012
2.35
 1,652,960 2.48 2.48 2.35 61,000 707,400 -7.4
02/07/2012
2.48
 130,920 2.50 2.54 2.48 17,800 3,000 0.2
29/06/2012
2.50
 123,790 2.48 2.52 2.48 6,200 0 0.1
28/06/2012
2.48
 153,470 2.48 2.50 2.46 29,000 0 0.3
27/06/2012
2.48
 141,140 2.50 2.54 2.48 5,000 1,000 0.0
26/06/2012
2.50
 295,710 2.52 2.52 2.46 11,000 1,000 0.1
25/06/2012
2.52
 309,910 2.58 2.58 2.50 47,680 2,600 0.6
22/06/2012
2.58
 422,020 2.58 2.58 2.54 218,710 6,560 2.6
21/06/2012
2.58
 363,880 2.60 2.60 2.58 500 122,900 -1.5
20/06/2012
2.60
 79,130 2.58 2.62 2.58 21,000 0 0.3
19/06/2012
2.58
 164,440 2.64 2.68 2.56 10,000 54,900 -0.6
18/06/2012
2.64
 610,890 2.54 2.66 2.60 0 271,060 -3.5
15/06/2012
2.54
 1,458,460 2.56 2.62 2.54 114,000 1,300,000 -14.7
14/06/2012
2.56
 582,460 2.60 2.60 2.54 57,000 439,000 -4.8
13/06/2012
2.60
 174,160 2.62 2.64 2.58 45,990 50,000 -0.1
12/06/2012
2.62
 297,630 2.66 2.66 2.60 23,000 100,000 -1.0
11/06/2012
2.66
 114,720 2.62 2.68 2.62 28,290 0 0.4
08/06/2012
2.62
 404,010 2.68 2.75 2.62 15,000 0 0.2
07/06/2012
2.68
 428,730 2.64 2.73 2.64 5,000 52,410 -0.6
06/06/2012
2.64
 222,160 2.56 2.64 2.56 44,200 0 0.6
05/06/2012
2.56
 239,190 2.50 2.56 2.48 20,000 36,320 -0.2
04/06/2012
2.50
 588,500 2.58 2.58 2.48 110,920 8,230 1.2
01/06/2012
2.58
 179,570 2.58 2.62 2.58 49,530 0 0.6
31/05/2012
2.58
 249,160 2.64 2.64 2.58 9,000 3,300 0.1
30/05/2012
2.64
 101,830 2.64 2.68 2.62 0 0 0
29/05/2012
2.64
 242,110 2.66 2.66 2.60 1,320 41,000 -0.5
28/05/2012
2.66
 224,970 2.62 2.73 2.62 19,000 0 0.2
25/05/2012
2.62
 174,910 2.50 2.62 2.56 0 33,860 -0.4
24/05/2012
2.50
 290,200 2.56 2.60 2.48 200 1,000 -0.0
23/05/2012
2.56
 335,520 2.68 2.68 2.56 1,880 0 0.0
22/05/2012
2.68
 235,920 2.68 2.77 2.64 8,100 38,000 -0.4
21/05/2012
2.68
 271,810 2.56 2.68 2.56 2,000 56,290 -0.7
18/05/2012
2.56
 747,710 2.68 2.68 2.56 3,100 164,060 -2.0
17/05/2012
2.68
 217,850 2.79 2.83 2.68 2,400 41,110 -0.5
16/05/2012
2.79
 341,850 2.75 2.83 2.68 0 29,440 -0.4
15/05/2012
2.75
 874,300 2.87 2.87 2.75 200 70,790 -1.0
14/05/2012
2.87
 1,098,970 3.02 3.04 2.87 278,000 7,500 3.8
11/05/2012
3.02
 699,130 3.12 3.12 3.02 8,000 0 0.1
10/05/2012
3.12
 743,830 3.18 3.22 3.10 2,000 0 0.0
09/05/2012
3.18
 695,820 3.16 3.20 3.10 174,340 2,700 2.6
08/05/2012: Cổ tức tiền mặt tỉ lệ: 18%
08/05/2012
3.16
 898,490 3.18 3.28 3.16 2,600 0 0.0
07/05/2012
3.18
 1,917,740 3.03 3.18 3.07 105,370 3,100 1.7
04/05/2012
3.03
 995,230 3.00 3.07 3.00 31,580 0 0.5
03/05/2012
3.00
 742,470 3.01 3.03 2.96 3,260 10,000 -0.1
02/05/2012
3.01
 1,174,190 3.00 3.09 3.00 18,020 10,000 0.1
27/04/2012
3.00
 1,881,420 2.87 3.00 2.85 0 1,000 -0.0
26/04/2012
2.87
 645,060 2.87 2.88 2.81 1,800 0 0.0
25/04/2012
2.87
 699,930 2.79 2.88 2.81 10,000 0 0.2
24/04/2012
2.79
 542,740 2.79 2.81 2.76 6,100 2,000 0.1
23/04/2012
2.79
 200,900 2.77 2.85 2.77 11,600 0 0.2
20/04/2012
2.77
 439,580 2.76 2.81 2.74 11,800 1,000 0.2
19/04/2012
2.76
 886,790 2.85 2.87 2.76 7,140 13,500 -0.1

Chính sách bảo mật | Điều khoản sử dụng |