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

38.30
0.30
(0.79%)
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
(2026-02-11) 		4.75 14.26% 41,612,500 0 0
33.30
41.60
38
2 tháng
(2026-01-12) 		5.85 18.17% 99,179,100 -3,600 -0.1
30.90
41.60
38
3 tháng
(2025-12-15) 		8.64 29.39% 127,961,000 -6,300 -0.2
29.36
41.60
38
6 tháng
(2025-09-15) 		6.57 20.88% 225,027,200 -15,300 -0.5
28.96
41.60
38
12 tháng
(2025-03-18) 		14.95 64.70% 423,277,100 -69,683 -2.0
16.45
41.60
38
24 tháng
(2024-03-25) 		10.17 36.47% 623,153,100 -170,525 -4.8
16.45
41.60
38
36 tháng
(2023-03-29) 		25.42 201.26% 803,618,900 -728,005 -19.9
12.33
41.60
38
60 tháng
(2021-04-08) 		25.70 207.99% 1,546,209,500 -3,296,581 -215.3
7.65
41.60
38
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |