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)
17/07/2012
2.42
 173,210 2.38 2.46 2.36 5,270 1,350 0.0
16/07/2012
2.38
 207,590 2.40 2.42 2.34 0 0 0
13/07/2012
2.40
 334,980 2.32 2.40 2.30 2,500 1,000 0.0
12/07/2012
2.32
 125,850 2.30 2.34 2.28 0 0 0
11/07/2012
2.30
 98,080 2.26 2.30 2.26 0 0 0
10/07/2012
2.26
 120,860 2.26 2.30 2.26 20,630 1,000 0.2
09/07/2012
2.26
 404,390 2.34 2.34 2.26 38,000 0 0.4
06/07/2012
2.34
 189,750 2.30 2.38 2.30 14,070 1,000 0.2
05/07/2012
2.30
 345,520 2.26 2.30 2.24 3,490 2,000 0.0
04/07/2012
2.26
 410,910 2.24 2.30 2.24 61,690 101,090 -0.5
03/07/2012
2.24
 1,652,960 2.36 2.36 2.24 61,000 707,400 -7.4
02/07/2012
2.36
 130,920 2.38 2.42 2.36 17,800 3,000 0.2
29/06/2012
2.38
 123,790 2.36 2.40 2.36 6,200 0 0.1
28/06/2012
2.36
 153,470 2.36 2.38 2.34 29,000 0 0.3
27/06/2012
2.36
 141,140 2.38 2.42 2.36 5,000 1,000 0.0
26/06/2012
2.38
 295,710 2.40 2.40 2.34 11,000 1,000 0.1
25/06/2012
2.40
 309,910 2.46 2.46 2.38 47,680 2,600 0.6
22/06/2012
2.46
 422,020 2.46 2.46 2.42 218,710 6,560 2.6
21/06/2012
2.46
 363,880 2.48 2.48 2.46 500 122,900 -1.5
20/06/2012
2.48
 79,130 2.46 2.50 2.46 21,000 0 0.3
19/06/2012
2.46
 164,440 2.52 2.56 2.44 10,000 54,900 -0.6
18/06/2012
2.52
 610,890 2.42 2.54 2.48 0 271,060 -3.5
15/06/2012
2.42
 1,458,460 2.44 2.50 2.42 114,000 1,300,000 -14.7
14/06/2012
2.44
 582,460 2.48 2.48 2.42 57,000 439,000 -4.8
13/06/2012
2.48
 174,160 2.50 2.52 2.46 45,990 50,000 -0.1
12/06/2012
2.50
 297,630 2.54 2.54 2.48 23,000 100,000 -1.0
11/06/2012
2.54
 114,720 2.50 2.56 2.50 28,290 0 0.4
08/06/2012
2.50
 404,010 2.56 2.62 2.50 15,000 0 0.2
07/06/2012
2.56
 428,730 2.52 2.60 2.52 5,000 52,410 -0.6
06/06/2012
2.52
 222,160 2.44 2.52 2.44 44,200 0 0.6
05/06/2012
2.44
 239,190 2.38 2.44 2.36 20,000 36,320 -0.2
04/06/2012
2.38
 588,500 2.46 2.46 2.36 110,920 8,230 1.2
01/06/2012
2.46
 179,570 2.46 2.50 2.46 49,530 0 0.6
31/05/2012
2.46
 249,160 2.52 2.52 2.46 9,000 3,300 0.1
30/05/2012
2.52
 101,830 2.52 2.56 2.50 0 0 0
29/05/2012
2.52
 242,110 2.54 2.54 2.48 1,320 41,000 -0.5
28/05/2012
2.54
 224,970 2.50 2.60 2.50 19,000 0 0.2
25/05/2012
2.50
 174,910 2.38 2.50 2.44 0 33,860 -0.4
24/05/2012
2.38
 290,200 2.44 2.48 2.36 200 1,000 -0.0
23/05/2012
2.44
 335,520 2.56 2.56 2.44 1,880 0 0.0
22/05/2012
2.56
 235,920 2.56 2.64 2.52 8,100 38,000 -0.4
21/05/2012
2.56
 271,810 2.44 2.56 2.44 2,000 56,290 -0.7
18/05/2012
2.44
 747,710 2.56 2.56 2.44 3,100 164,060 -2.0
17/05/2012
2.56
 217,850 2.66 2.69 2.56 2,400 41,110 -0.5
16/05/2012
2.66
 341,850 2.62 2.69 2.56 0 29,440 -0.4
15/05/2012
2.62
 874,300 2.73 2.73 2.62 200 70,790 -1.0
14/05/2012
2.73
 1,098,970 2.87 2.89 2.73 278,000 7,500 3.8
11/05/2012
2.87
 699,130 2.97 2.97 2.87 8,000 0 0.1
10/05/2012
2.97
 743,830 3.03 3.07 2.95 2,000 0 0.0
09/05/2012
3.03
 695,820 3.01 3.05 2.95 174,340 2,700 2.6
08/05/2012: Cổ tức tiền mặt tỉ lệ: 18%
08/05/2012
3.01
 898,490 3.03 3.13 3.01 2,600 0 0.0
07/05/2012
3.03
 1,917,740 2.89 3.03 2.92 105,370 3,100 1.7
04/05/2012
2.89
 995,230 2.85 2.92 2.85 31,580 0 0.5
03/05/2012
2.85
 742,470 2.87 2.89 2.82 3,260 10,000 -0.1
02/05/2012
2.87
 1,174,190 2.85 2.94 2.85 18,020 10,000 0.1
27/04/2012
2.85
 1,881,420 2.73 2.85 2.71 0 1,000 -0.0
26/04/2012
2.73
 645,060 2.73 2.75 2.68 1,800 0 0.0
25/04/2012
2.73
 699,930 2.66 2.75 2.68 10,000 0 0.2
24/04/2012
2.66
 542,740 2.66 2.68 2.62 6,100 2,000 0.1
23/04/2012
2.66
 200,900 2.64 2.71 2.64 11,600 0 0.2
20/04/2012
2.64
 439,580 2.62 2.68 2.61 11,800 1,000 0.2
19/04/2012
2.62
 886,790 2.71 2.73 2.62 7,140 13,500 -0.1
18/04/2012
2.71
 642,680 2.80 2.82 2.71 59,400 11,450 0.8
17/04/2012
2.80
 641,040 2.75 2.84 2.75 70,000 6,090 1.0
16/04/2012
2.75
 815,300 2.62 2.75 2.62 139,430 100 2.2
13/04/2012
2.62
 761,910 2.64 2.69 2.61 21,900 500 0.3
12/04/2012
2.64
 1,010,500 2.69 2.73 2.64 20,810 0 0.3
11/04/2012
2.69
 728,070 2.64 2.71 2.64 20,000 120,000 -1.5
10/04/2012
2.64
 1,215,330 2.62 2.71 2.62 218,160 5,000 3.2
09/04/2012
2.62
 786,650 2.55 2.64 2.55 24,700 0 0.4
06/04/2012
2.55
 493,930 2.55 2.61 2.54 20,000 0 0.3
05/04/2012
2.55
 514,080 2.54 2.59 2.52 0 0 0
04/04/2012
2.54
 868,170 2.50 2.59 2.50 0 0 0
03/04/2012
2.50
 493,500 2.43 2.52 2.43 0 0 0
30/03/2012
2.43
 567,360 2.45 2.47 2.41 25,090 10,000 0.2
29/03/2012
2.45
 568,750 2.52 2.54 2.45 18,000 0 0.3
28/03/2012
2.52
 638,040 2.48 2.54 2.43 100,420 0 1.4
27/03/2012
2.48
 1,163,810 2.59 2.68 2.48 63,100 120,000 -0.9
26/03/2012
2.59
 1,716,500 2.45 2.59 2.47 14,130 0 0.2
23/03/2012
2.45
 912,030 2.41 2.48 2.43 0 10,000 -0.1
22/03/2012
2.41
 461,280 2.41 2.47 2.38 0 0 0
21/03/2012
2.41
 1,008,800 2.41 2.48 2.41 10,000 0 0.1
20/03/2012
2.41
 180,220 2.38 2.41 2.38 10,070 0 0.1
19/03/2012
2.38
 311,060 2.34 2.43 2.34 0 37,180 -0.5
16/03/2012
2.34
 839,960 2.41 2.47 2.34 234,670 147,320 1.3
15/03/2012
2.41
 889,500 2.31 2.41 2.25 33,020 10,500 0.3
14/03/2012
2.31
 202,000 2.31 2.34 2.25 40,260 0 0.5
13/03/2012
2.31
 267,840 2.25 2.36 2.25 15,000 4,060 0.1
12/03/2012
2.25
 466,220 2.34 2.36 2.25 25,000 500 0.3
09/03/2012
2.34
 441,280 2.31 2.36 2.25 0 500 -0.0
08/03/2012
2.31
 602,570 2.41 2.41 2.31 0 82,170 -1.1
07/03/2012
2.41
 367,280 2.40 2.41 2.31 36,020 4,300 0.4
06/03/2012
2.40
 841,850 2.48 2.57 2.38 43,120 3,000 0.6
05/03/2012
2.48
 535,600 2.38 2.48 2.47 0 1,100 -0.0
02/03/2012
2.38
 933,290 2.36 2.43 2.36 61,100 490 0.8
01/03/2012
2.36
 455,310 2.38 2.41 2.34 59,390 0 0.8
29/02/2012
2.38
 769,360 2.36 2.40 2.29 40,400 0 0.5
28/02/2012
2.36
 440,490 2.48 2.48 2.36 28,610 0 0.4
27/02/2012
2.48
 551,840 2.41 2.48 2.40 4,740 500 0.1
24/02/2012
2.41
 1,709,710 2.32 2.43 2.36 0 302,000 -4.2

Chính sách bảo mật | Điều khoản sử dụng |