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

48.90
-0.10
(-0.20%)
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
(2026-05-13) 		2 4.26% 21,956,100 -12,928 0
46.50
52
48.90
2 tháng
(2026-04-13) 		1 2.08% 38,709,500 -14,128 0
46
52
48.90
3 tháng
(2026-03-16) 		10.10 25.96% 68,261,700 -14,428 -0.0
38.90
52
48.90
6 tháng
(2025-12-15) 		19.59 66.62% 197,770,700 -20,728 -0.2
29.36
52
48.90
12 tháng
(2025-06-17) 		25.36 107.23% 442,956,700 -46,328 -1.2
23.15
52
48.90
24 tháng
(2024-06-24) 		22.45 84.55% 629,737,700 -128,753 -3.3
16.45
52
48.90
36 tháng
(2023-06-28) 		31.98 187.84% 819,953,800 -725,033 -19.3
16.45
52
48.90
60 tháng
(2021-07-08) 		36.44 290.01% 1,469,940,400 -2,550,409 -197.5
7.65
52
48.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/08/2011
2.15
 44,990 2.13 2.15 2.05 20,000 0 0.2
10/08/2011
2.13
 101,540 2.11 2.18 2.13 4,270 26,670 -0.3
09/08/2011
2.11
 150,220 2.20 2.20 2.11 0 0 0
08/08/2011
2.20
 52,280 2.24 2.24 2.16 300 0 0.0
05/08/2011
2.24
 47,460 2.27 2.27 2.22 1,000 0 0.0
04/08/2011
2.27
 156,700 2.18 2.27 2.20 5,880 31,090 -0.3
03/08/2011
2.18
 81,220 2.18 2.22 2.16 0 0 0
02/08/2011
2.18
 91,810 2.24 2.24 2.18 0 0 0
01/08/2011
2.24
 25,740 2.29 2.29 2.24 0 0 0
29/07/2011
2.29
 109,150 2.26 2.33 2.26 21,350 0 0.3
28/07/2011
2.26
 191,240 2.16 2.26 2.22 0 15,000 -0.2
27/07/2011
2.16
 59,980 2.18 2.18 2.15 0 0 0
26/07/2011
2.18
 37,200 2.16 2.22 2.15 3,500 0 0.0
25/07/2011
2.16
 18,320 2.18 2.20 2.15 0 0 0
22/07/2011
2.18
 11,770 2.20 2.20 2.18 0 0 0
21/07/2011
2.20
 76,070 2.22 2.22 2.18 9,200 3,500 0.1
20/07/2011
2.22
 92,880 2.16 2.22 2.15 20,130 0 0.2
19/07/2011
2.16
 90,160 2.22 2.24 2.16 1,000 0 0.0
18/07/2011
2.22
 2,404 2.24 2.24 2.18 0 0 0
15/07/2011
2.24
 88,460 2.24 2.27 2.24 0 3,500 -0.0
14/07/2011
2.24
 53,420 2.24 2.27 2.22 3,500 30,000 -0.3
13/07/2011
2.24
 143,910 2.29 2.31 2.24 0 0 0
12/07/2011
2.29
 117,300 2.29 2.29 2.24 500 40,670 -0.5
11/07/2011
2.29
 123,730 2.29 2.35 2.26 0 2,000 -0.0
08/07/2011
2.29
 114,120 2.35 2.35 2.29 0 45,000 -0.6
07/07/2011
2.35
 44,650 2.35 2.37 2.31 1,500 10,000 -0.1
06/07/2011
2.35
 62,810 2.39 2.39 2.35 0 0 0
05/07/2011
2.39
 123,560 2.35 2.44 2.33 30 30,000 -0.4
04/07/2011
2.35
 584,220 2.46 2.46 2.35 0 0 0
01/07/2011
2.46
 313,130 2.59 2.59 2.46 1,500 0 0.0
30/06/2011
2.59
 1,114,580 2.53 2.59 2.46 0 105,000 -1.5
29/06/2011
2.53
 784,520 2.50 2.53 2.39 2,000 44,500 -0.6
28/06/2011
2.50
 499,950 2.46 2.50 2.37 0 13,680 -0.2
27/06/2011
2.46
 255,410 2.46 2.46 2.40 4,300 28,000 -0.3
24/06/2011
2.46
 583,050 2.39 2.46 2.31 0 47,630 -0.6
23/06/2011
2.39
 628,300 2.29 2.39 2.27 0 0 0
22/06/2011
2.29
 851,250 2.22 2.31 2.20 26,320 203,500 -2.2
21/06/2011
2.22
 217,140 2.16 2.24 2.15 70,320 0 0.8
20/06/2011
2.16
 427,760 2.16 2.16 2.07 0 8,850 -0.1
17/06/2011
2.16
 270,080 2.24 2.26 2.15 55,780 0 0.7
16/06/2011
2.24
 229,160 2.20 2.26 2.15 18,260 0 0.2
15/06/2011
2.20
 311,030 2.26 2.26 2.15 0 15,000 -0.2
14/06/2011
2.26
 427,230 2.22 2.33 2.20 3,000 0 0.0
13/06/2011
2.22
 228,850 2.22 2.27 2.16 790 0 0.0
10/06/2011
2.22
 517,180 2.13 2.22 2.16 5,000 1,150 0.0
09/06/2011
2.13
 139,140 2.11 2.15 2.07 0 25,000 -0.3
08/06/2011
2.11
 355,340 2.15 2.16 2.07 500 110,530 -1.3
07/06/2011
2.15
 357,570 2.05 2.15 2.07 0 151,150 -1.7
06/06/2011
2.05
 75,620 2.02 2.05 2.00 2,000 0 0.0
03/06/2011
2.02
 417,430 2.07 2.15 2.02 19,500 100,000 -0.9
02/06/2011
2.07
 675,100 2.00 2.09 2.03 29,650 170,150 -1.6
01/06/2011
2.00
 187,160 1.90 2.00 1.90 10,950 10,000 0.0
31/05/2011
1.90
 57,060 1.94 1.94 1.87 0 0 0
30/05/2011
1.94
 241,610 2.03 2.03 1.94 120,310 3,500 1.2
27/05/2011
2.03
 157,170 1.94 2.03 1.96 3,500 0 0.0
26/05/2011
1.94
 293,870 1.85 1.94 1.76 0 100 -0.0
25/05/2011
1.85
 314,200 1.94 1.94 1.85 400 0 0.0
24/05/2011
1.94
 355,600 2.03 2.03 1.94 1,200 14,570 -0.1
23/05/2011
2.03
 265,520 2.11 2.13 2.02 5,000 13,420 -0.1
20/05/2011
2.11
 238,990 2.15 2.16 2.11 41,200 19,280 0.2
19/05/2011
2.15
 112,160 2.16 2.18 2.15 5,500 0 0.1
18/05/2011: Cổ tức tiền mặt tỉ lệ: 16%
18/05/2011
2.16
 474,550 2.22 2.22 2.13 165,400 254,390 -1.0
17/05/2011
2.22
 255,390 2.25 2.25 2.22 8,320 1,800 0.1
16/05/2011
2.25
 167,120 2.25 2.27 2.22 0 10,000 -0.1
13/05/2011
2.25
 156,000 2.22 2.25 2.22 8,200 0 0.1
12/05/2011
2.22
 336,230 2.25 2.28 2.22 25,000 181,340 -2.1
11/05/2011
2.25
 363,090 2.28 2.30 2.25 1,200 200,000 -2.7
10/05/2011
2.28
 239,570 2.28 2.32 2.28 9,200 0 0.1
09/05/2011
2.28
 331,290 2.20 2.30 2.27 10,000 0 0.1
06/05/2011
2.20
 47,460 2.20 2.20 2.17 0 0 0
05/05/2011
2.20
 97,390 2.24 2.25 2.19 8,490 0 0.1
04/05/2011
2.24
 251,040 2.24 2.25 2.20 15,000 0 0.2
29/04/2011
2.24
 150,170 2.20 2.28 2.24 8,080 0 0.1
28/04/2011
2.20
 750,940 2.10 2.20 2.15 300,000 810,000 -6.7
27/04/2011
2.10
 129,460 2.12 2.17 2.10 20,130 20,000 0.0
26/04/2011
2.12
 123,520 2.19 2.19 2.12 8,220 400 0.1
25/04/2011
2.19
 188,850 2.09 2.19 2.09 0 0 0
22/04/2011
2.09
 274,520 2.10 2.12 2.06 0 0 0
21/04/2011
2.10
 132,740 2.15 2.15 2.09 5,500 10,000 -0.1
20/04/2011
2.15
 65,430 2.19 2.19 2.14 20,260 0 0.3
19/04/2011
2.19
 40,340 2.19 2.20 2.15 8,120 0 0.1
18/04/2011
2.19
 13,174 2.22 2.22 2.19 10,990 0 0.1
15/04/2011
2.22
 85,910 2.24 2.24 2.22 7,920 0 0.1
14/04/2011
2.24
 82,030 2.25 2.25 2.24 4,870 0 0.1
13/04/2011
2.25
 105,760 2.25 2.25 2.24 45,130 0 0.6
08/04/2011
2.25
 129,420 2.22 2.27 2.20 41,730 0 0.6
07/04/2011
2.22
 176,520 2.27 2.28 2.22 58,900 108,070 -0.7
06/04/2011
2.27
 104,550 2.25 2.28 2.25 15,000 30,000 -0.2
05/04/2011
2.25
 106,880 2.28 2.28 2.25 500 60,000 -0.8
04/04/2011
2.28
 110,710 2.30 2.30 2.27 10,000 0 0.1
01/04/2011
2.30
 143,350 2.33 2.33 2.27 50,000 0 0.7
31/03/2011
2.33
 123,060 2.35 2.37 2.30 0 0 0
30/03/2011
2.35
 165,060 2.37 2.37 2.30 28,030 0 0.4
29/03/2011
2.37
 139,770 2.37 2.37 2.30 0 0 0
28/03/2011
2.37
 115,630 2.37 2.40 2.33 0 0 0
25/03/2011
2.37
 87,140 2.38 2.38 2.35 0 2,000 -0.0
24/03/2011
2.38
 82,120 2.38 2.38 2.37 20 0 0.0
23/03/2011
2.38
 103,360 2.38 2.40 2.35 25,600 0 0.4
22/03/2011
2.38
 97,270 2.40 2.40 2.35 5,000 6,840 -0.0
21/03/2011
2.40
 220,960 2.40 2.48 2.38 0 87,790 -1.3

Chính sách bảo mật | Điều khoản sử dụng |