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

31.50
0.15
(0.48%)
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
(2025-12-29) 		-2.59 -7.63% 42,663,400 -3,200 -0.1
30.90
36.50
31.50
2 tháng
(2025-12-01) 		-0.37 -1.18% 82,806,000 -5,900 -0.2
29.36
36.50
31.50
3 tháng
(2025-10-30) 		0.91 2.98% 107,998,200 -11,600 -0.4
28.96
36.50
31.50
6 tháng
(2025-08-01) 		-4.12 -11.61% 253,516,700 -27,800 -1.0
28.96
40.69
31.50
12 tháng
(2025-02-03) 		8.30 35.99% 371,203,200 -76,857 -2.2
16.45
40.69
31.50
24 tháng
(2024-02-15) 		6.52 26.27% 577,202,400 -172,105 -4.8
16.45
40.69
31.50
36 tháng
(2023-02-13) 		19.27 159.49% 749,559,400 -750,470 -22.4
12.08
40.69
31.50
60 tháng
(2021-02-23) 		22.38 249.39% 1,562,402,000 -6,933,281 -291.0
7.65
40.69
31.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/04/2012
2.85
 642,680 2.94 2.96 2.85 59,400 11,450 0.8
17/04/2012
2.94
 641,040 2.88 2.98 2.88 70,000 6,090 1.0
16/04/2012
2.88
 815,300 2.76 2.88 2.76 139,430 100 2.2
13/04/2012
2.76
 761,910 2.77 2.83 2.74 21,900 500 0.3
12/04/2012
2.77
 1,010,500 2.83 2.87 2.77 20,810 0 0.3
11/04/2012
2.83
 728,070 2.77 2.85 2.77 20,000 120,000 -1.5
10/04/2012
2.77
 1,215,330 2.76 2.85 2.76 218,160 5,000 3.2
09/04/2012
2.76
 786,650 2.68 2.77 2.68 24,700 0 0.4
06/04/2012
2.68
 493,930 2.68 2.74 2.66 20,000 0 0.3
05/04/2012
2.68
 514,080 2.66 2.72 2.64 0 0 0
04/04/2012
2.66
 868,170 2.63 2.72 2.63 0 0 0
03/04/2012
2.63
 493,500 2.55 2.64 2.55 0 0 0
30/03/2012
2.55
 567,360 2.57 2.59 2.53 25,090 10,000 0.2
29/03/2012
2.57
 568,750 2.64 2.66 2.57 18,000 0 0.3
28/03/2012
2.64
 638,040 2.61 2.66 2.55 100,420 0 1.4
27/03/2012
2.61
 1,163,810 2.72 2.81 2.61 63,100 120,000 -0.9
26/03/2012
2.72
 1,716,500 2.57 2.72 2.59 14,130 0 0.2
23/03/2012
2.57
 912,030 2.53 2.61 2.55 0 10,000 -0.1
22/03/2012
2.53
 461,280 2.53 2.59 2.50 0 0 0
21/03/2012
2.53
 1,008,800 2.53 2.61 2.53 10,000 0 0.1
20/03/2012
2.53
 180,220 2.50 2.53 2.50 10,070 0 0.1
19/03/2012
2.50
 311,060 2.46 2.55 2.46 0 37,180 -0.5
16/03/2012
2.46
 839,960 2.53 2.59 2.46 234,670 147,320 1.3
15/03/2012
2.53
 889,500 2.42 2.53 2.37 33,020 10,500 0.3
14/03/2012
2.42
 202,000 2.42 2.46 2.37 40,260 0 0.5
13/03/2012
2.42
 267,840 2.37 2.48 2.37 15,000 4,060 0.1
12/03/2012
2.37
 466,220 2.46 2.48 2.37 25,000 500 0.3
09/03/2012
2.46
 441,280 2.42 2.48 2.37 0 500 -0.0
08/03/2012
2.42
 602,570 2.53 2.53 2.42 0 82,170 -1.1
07/03/2012
2.53
 367,280 2.51 2.53 2.42 36,020 4,300 0.4
06/03/2012
2.51
 841,850 2.61 2.70 2.50 43,120 3,000 0.6
05/03/2012
2.61
 535,600 2.50 2.61 2.59 0 1,100 -0.0
02/03/2012
2.50
 933,290 2.48 2.55 2.48 61,100 490 0.8
01/03/2012
2.48
 455,310 2.50 2.53 2.46 59,390 0 0.8
29/02/2012
2.50
 769,360 2.48 2.51 2.40 40,400 0 0.5
28/02/2012
2.48
 440,490 2.61 2.61 2.48 28,610 0 0.4
27/02/2012
2.61
 551,840 2.53 2.61 2.51 4,740 500 0.1
24/02/2012
2.53
 1,709,710 2.44 2.55 2.48 0 302,000 -4.2
23/02/2012
2.44
 1,232,940 2.33 2.44 2.31 100,910 111,750 -0.2
22/02/2012
2.33
 404,690 2.27 2.33 2.26 14,000 0 0.2
21/02/2012
2.27
 437,120 2.33 2.37 2.26 0 2,310 -0.0
20/02/2012
2.33
 571,410 2.26 2.35 2.27 0 0 0
17/02/2012
2.26
 198,500 2.18 2.26 2.20 33,000 0 0.4
16/02/2012
2.18
 315,840 2.20 2.22 2.16 6,650 0 0.1
15/02/2012
2.20
 238,720 2.22 2.22 2.16 6,100 0 0.1
14/02/2012
2.22
 284,970 2.18 2.22 2.16 58,580 0 0.7
13/02/2012
2.18
 178,140 2.22 2.22 2.16 45,000 0 0.5
10/02/2012
2.22
 514,310 2.27 2.29 2.22 35,030 0 0.4
09/02/2012
2.27
 362,320 2.29 2.33 2.27 6,750 0 0.1
08/02/2012
2.29
 1,099,660 2.20 2.29 2.22 4,670 2,000 0.0
07/02/2012
2.20
 150,100 2.20 2.24 2.18 19,640 0 0.2
06/02/2012
2.20
 216,620 2.20 2.22 2.16 2,790 0 0.0
03/02/2012
2.20
 343,580 2.29 2.33 2.20 24,030 0 0.3
02/02/2012
2.29
 361,680 2.22 2.31 2.24 2,500 0 0.0
01/02/2012
2.22
 180,220 2.22 2.24 2.18 21,470 0 0.3
31/01/2012
2.22
 425,200 2.20 2.27 2.20 10,150 0 0.1
30/01/2012
2.20
 120,940 2.18 2.20 2.15 17,560 2,340 0.2
20/01/2012
2.18
 349,620 2.18 2.20 2.13 5,000 7,970 -0.0
19/01/2012
2.18
 206,190 2.11 2.18 2.11 29,450 0 0.3
18/01/2012
2.11
 115,790 2.11 2.15 2.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |