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

46.80
-0.20
(-0.43%)
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
(2026-03-30) 		-0.40 -0.84% 16,097,700 -2,400 0
46.35
51.30
46.80
2 tháng
(2026-03-02) 		5.40 12.98% 59,271,900 -2,700 -0.0
34
51.30
46.80
3 tháng
(2026-01-29) 		15 46.88% 105,184,400 -3,100 -0.0
32
51.30
46.80
6 tháng
(2025-10-31) 		17.15 57.45% 213,944,100 -14,700 -0.4
28.96
51.30
46.80
12 tháng
(2025-05-05) 		28.28 151.08% 447,257,300 -69,300 -2.0
18.72
51.30
46.80
24 tháng
(2024-05-09) 		22.67 93.14% 648,671,400 -153,125 -4.2
16.45
51.30
46.80
36 tháng
(2023-05-15) 		32.11 215.69% 815,894,300 -727,105 -19.7
14.77
51.30
46.80
60 tháng
(2021-05-25) 		35.55 310.52% 1,527,679,500 -2,417,481 -195.1
7.65
51.30
46.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/03/2011
2.40
 165,820 2.37 2.40 2.35 288,600 280,000 0.1
17/03/2011
2.37
 161,020 2.37 2.43 2.33 127,550 120,000 0.1
16/03/2011
2.37
 265,950 2.32 2.37 2.28 80,000 139,800 -0.8
15/03/2011
2.32
 161,290 2.32 2.37 2.28 0 20,720 -0.3
14/03/2011
2.32
 263,860 2.41 2.41 2.30 0 0 0
11/03/2011
2.41
 397,280 2.30 2.41 2.38 3,360 2,000 0.0
10/03/2011
2.30
 148,450 2.20 2.30 2.20 1,390 20,000 -0.3
09/03/2011
2.20
 98,190 2.22 2.22 2.15 3,000 1,500 0.0
08/03/2011
2.22
 103,230 2.22 2.25 2.20 5,000 31,000 -0.4
07/03/2011
2.22
 62,070 2.20 2.25 2.20 5,000 0 0.1
04/03/2011
2.20
 147,490 2.19 2.24 2.17 2,080 0 0.0
03/03/2011
2.19
 175,080 2.22 2.24 2.17 0 0 0
02/03/2011
2.22
 277,340 2.33 2.35 2.22 12,010 2,900 0.1
01/03/2011
2.33
 113,840 2.37 2.37 2.32 0 300 -0.0
28/02/2011
2.37
 143,680 2.41 2.45 2.35 0 0 0
25/02/2011
2.41
 89,520 2.37 2.41 2.37 0 0 0
24/02/2011
2.37
 387,000 2.43 2.43 2.33 0 28,910 -0.4
23/02/2011
2.43
 223,480 2.40 2.46 2.41 5,530 1,000 0.1
22/02/2011
2.40
 502,100 2.50 2.50 2.38 200 6,900 -0.1
21/02/2011
2.50
 235,380 2.63 2.63 2.50 300 0 0.0
18/02/2011
2.63
 185,140 2.68 2.68 2.63 3,760 14,920 -0.2
17/02/2011
2.68
 107,970 2.72 2.74 2.66 15,800 1,000 0.2
16/02/2011
2.72
 301,090 2.71 2.77 2.72 0 21,760 -0.4
15/02/2011
2.71
 118,940 2.72 2.72 2.69 2,920 0 0.0
14/02/2011
2.72
 103,300 2.74 2.77 2.72 500 0 0.0
11/02/2011
2.74
 218,840 2.77 2.77 2.72 3,310 173,000 -2.8
10/02/2011
2.77
 130,900 2.76 2.77 2.74 0 50,000 -0.8
09/02/2011
2.76
 294,530 2.81 2.84 2.76 9,130 0 0.2
08/02/2011
2.81
 170,320 2.72 2.82 2.74 22,190 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |