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)
28/09/2011
2.27
 370,550 2.25 2.31 2.25 0 27,230 -0.3
27/09/2011
2.25
 188,320 2.27 2.31 2.25 1,000 90,000 -1.1
26/09/2011
2.27
 83,360 2.27 2.31 2.27 19,000 0 0.2
23/09/2011
2.27
 146,160 2.32 2.32 2.27 0 600 -0.0
22/09/2011
2.32
 124,570 2.27 2.34 2.29 0 700 -0.0
21/09/2011
2.27
 272,210 2.27 2.31 2.25 19,000 1,000 0.2
20/09/2011
2.27
 236,960 2.34 2.34 2.25 0 9,780 -0.1
19/09/2011
2.34
 265,400 2.27 2.34 2.27 72,000 2,060 0.9
16/09/2011
2.27
 469,930 2.36 2.38 2.27 21,000 214,220 -2.5
15/09/2011
2.36
 414,440 2.40 2.40 2.29 6,000 50,500 -0.6
14/09/2011
2.40
 407,310 2.47 2.52 2.40 34,100 55,000 -0.3
13/09/2011
2.47
 1,060,010 2.38 2.48 2.40 39,100 2,000 0.5
12/09/2011
2.38
 333,740 2.34 2.38 2.34 300 18,970 -0.2
09/09/2011
2.34
 320,160 2.36 2.40 2.31 23,580 0 0.3
08/09/2011
2.36
 694,660 2.32 2.43 2.32 6,830 500 0.1
07/09/2011
2.32
 234,970 2.25 2.34 2.29 7,000 0 0.1
06/09/2011
2.25
 249,040 2.34 2.34 2.24 0 0 0
05/09/2011
2.34
 401,680 2.36 2.40 2.31 0 9,540 -0.1
01/09/2011
2.36
 506,410 2.29 2.38 2.29 0 0 0
31/08/2011
2.29
 220,210 2.31 2.32 2.25 10,000 1,000 0.1
30/08/2011
2.31
 552,180 2.31 2.38 2.27 200 0 0.0
29/08/2011
2.31
 383,600 2.20 2.31 2.20 19,160 0 0.2
26/08/2011
2.20
 213,160 2.25 2.31 2.20 0 0 0
25/08/2011
2.25
 117,670 2.18 2.25 2.18 0 0 0
24/08/2011
2.18
 180,930 2.22 2.27 2.18 2,000 41,400 -0.5
23/08/2011
2.22
 190,310 2.29 2.29 2.22 1,000 0 0.0
22/08/2011
2.29
 395,260 2.18 2.29 2.17 19,000 0 0.2
19/08/2011
2.18
 129,760 2.22 2.22 2.15 2,000 0 0.0
18/08/2011
2.22
 539,950 2.11 2.22 2.20 19,960 80,000 -0.8
17/08/2011
2.11
 134,560 2.06 2.11 2.03 0 0 0
16/08/2011
2.06
 101,010 2.03 2.08 2.03 20,000 0 0.2
15/08/2011
2.03
 105,800 2.06 2.08 2.03 30,000 0 0.3
12/08/2011
2.06
 15,920 2.04 2.08 2.04 5,140 0 0.1
11/08/2011
2.04
 44,990 2.03 2.04 1.95 20,000 0 0.2
10/08/2011
2.03
 101,540 2.01 2.08 2.03 4,270 26,670 -0.3
09/08/2011
2.01
 150,220 2.10 2.10 2.01 0 0 0
08/08/2011
2.10
 52,280 2.13 2.13 2.06 300 0 0.0
05/08/2011
2.13
 47,460 2.17 2.17 2.11 1,000 0 0.0
04/08/2011
2.17
 156,700 2.08 2.17 2.10 5,880 31,090 -0.3
03/08/2011
2.08
 81,220 2.08 2.11 2.06 0 0 0
02/08/2011
2.08
 91,810 2.13 2.13 2.08 0 0 0
01/08/2011
2.13
 25,740 2.18 2.18 2.13 0 0 0
29/07/2011
2.18
 109,150 2.15 2.22 2.15 21,350 0 0.3
28/07/2011
2.15
 191,240 2.06 2.15 2.11 0 15,000 -0.2
27/07/2011
2.06
 59,980 2.08 2.08 2.04 0 0 0
26/07/2011
2.08
 37,200 2.06 2.11 2.04 3,500 0 0.0
25/07/2011
2.06
 18,320 2.08 2.10 2.04 0 0 0
22/07/2011
2.08
 11,770 2.10 2.10 2.08 0 0 0
21/07/2011
2.10
 76,070 2.11 2.11 2.08 9,200 3,500 0.1
20/07/2011
2.11
 92,880 2.06 2.11 2.04 20,130 0 0.2
19/07/2011
2.06
 90,160 2.11 2.13 2.06 1,000 0 0.0
18/07/2011
2.11
 2,404 2.13 2.13 2.08 0 0 0
15/07/2011
2.13
 88,460 2.13 2.17 2.13 0 3,500 -0.0
14/07/2011
2.13
 53,420 2.13 2.17 2.11 3,500 30,000 -0.3
13/07/2011
2.13
 143,910 2.18 2.20 2.13 0 0 0
12/07/2011
2.18
 117,300 2.18 2.18 2.13 500 40,670 -0.5
11/07/2011
2.18
 123,730 2.18 2.24 2.15 0 2,000 -0.0
08/07/2011
2.18
 114,120 2.24 2.24 2.18 0 45,000 -0.6
07/07/2011
2.24
 44,650 2.24 2.25 2.20 1,500 10,000 -0.1
06/07/2011
2.24
 62,810 2.27 2.27 2.24 0 0 0
05/07/2011
2.27
 123,560 2.24 2.32 2.22 30 30,000 -0.4
04/07/2011
2.24
 584,220 2.34 2.34 2.24 0 0 0
01/07/2011
2.34
 313,130 2.47 2.47 2.34 1,500 0 0.0
30/06/2011
2.47
 1,114,580 2.41 2.47 2.34 0 105,000 -1.5
29/06/2011
2.41
 784,520 2.38 2.41 2.27 2,000 44,500 -0.6
28/06/2011
2.38
 499,950 2.34 2.38 2.25 0 13,680 -0.2
27/06/2011
2.34
 255,410 2.34 2.34 2.29 4,300 28,000 -0.3
24/06/2011
2.34
 583,050 2.27 2.34 2.20 0 47,630 -0.6
23/06/2011
2.27
 628,300 2.18 2.27 2.17 0 0 0
22/06/2011
2.18
 851,250 2.11 2.20 2.10 26,320 203,500 -2.2
21/06/2011
2.11
 217,140 2.06 2.13 2.04 70,320 0 0.8
20/06/2011
2.06
 427,760 2.06 2.06 1.97 0 8,850 -0.1
17/06/2011
2.06
 270,080 2.13 2.15 2.04 55,780 0 0.7
16/06/2011
2.13
 229,160 2.10 2.15 2.04 18,260 0 0.2
15/06/2011
2.10
 311,030 2.15 2.15 2.04 0 15,000 -0.2
14/06/2011
2.15
 427,230 2.11 2.22 2.10 3,000 0 0.0
13/06/2011
2.11
 228,850 2.11 2.17 2.06 790 0 0.0
10/06/2011
2.11
 517,180 2.03 2.11 2.06 5,000 1,150 0.0
09/06/2011
2.03
 139,140 2.01 2.04 1.97 0 25,000 -0.3
08/06/2011
2.01
 355,340 2.04 2.06 1.97 500 110,530 -1.3
07/06/2011
2.04
 357,570 1.95 2.04 1.97 0 151,150 -1.7
06/06/2011
1.95
 75,620 1.92 1.95 1.90 2,000 0 0.0
03/06/2011
1.92
 417,430 1.97 2.04 1.92 19,500 100,000 -0.9
02/06/2011
1.97
 675,100 1.90 1.99 1.94 29,650 170,150 -1.6
01/06/2011
1.90
 187,160 1.81 1.90 1.81 10,950 10,000 0.0
31/05/2011
1.81
 57,060 1.85 1.85 1.78 0 0 0
30/05/2011
1.85
 241,610 1.94 1.94 1.85 120,310 3,500 1.2
27/05/2011
1.94
 157,170 1.85 1.94 1.87 3,500 0 0.0
26/05/2011
1.85
 293,870 1.76 1.85 1.67 0 100 -0.0
25/05/2011
1.76
 314,200 1.85 1.85 1.76 400 0 0.0
24/05/2011
1.85
 355,600 1.94 1.94 1.85 1,200 14,570 -0.1
23/05/2011
1.94
 265,520 2.01 2.03 1.92 5,000 13,420 -0.1
20/05/2011
2.01
 238,990 2.04 2.06 2.01 41,200 19,280 0.2
19/05/2011
2.04
 112,160 2.06 2.08 2.04 5,500 0 0.1
18/05/2011: Cổ tức tiền mặt tỉ lệ: 16%
18/05/2011
2.06
 474,550 2.11 2.11 2.03 165,400 254,390 -1.0
17/05/2011
2.11
 255,390 2.14 2.14 2.11 8,320 1,800 0.1
16/05/2011
2.14
 167,120 2.14 2.16 2.11 0 10,000 -0.1
13/05/2011
2.14
 156,000 2.11 2.14 2.11 8,200 0 0.1
12/05/2011
2.11
 336,230 2.14 2.18 2.11 25,000 181,340 -2.1
11/05/2011
2.14
 363,090 2.18 2.19 2.14 1,200 200,000 -2.7

Chính sách bảo mật | Điều khoản sử dụng |