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

38
-0.05
(-0.13%)
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)
22/07/2010
3.90
 562,620 3.95 3.95 3.88 1,500 3,830 -0.1
21/07/2010
3.95
 411,180 4.01 4.05 3.95 1,020 0 0.0
20/07/2010
4.01
 576,680 4.06 4.08 4.01 70 8,100 -0.2
19/07/2010
4.06
 593,260 4.03 4.10 4.01 12,140 0 0.3
16/07/2010
4.03
 310,030 4.05 4.08 4.03 12,190 0 0.3
15/07/2010
4.05
 316,870 4.08 4.13 4.05 10,000 0 0.2
14/07/2010
4.08
 508,370 4.16 4.24 4.08 40,000 0 1.0
13/07/2010
4.16
 1,308,270 3.96 4.16 4.00 11,470 2,000 0.2
12/07/2010
3.96
 218,380 3.90 3.98 3.88 0 7,000 -0.2
09/07/2010
3.90
 379,550 3.87 3.92 3.87 500 18,460 -0.4
08/07/2010
3.87
 520,940 3.87 3.98 3.83 0 8,040 -0.2
07/07/2010
3.87
 337,220 3.87 3.96 3.85 0 3,260 -0.1
06/07/2010
3.87
 710,020 3.98 3.98 3.87 1,000 0 0.0
05/07/2010
3.98
 216,800 4.00 4.08 3.98 32,140 15,000 0.4
02/07/2010
4.00
 488,970 4.03 4.06 3.96 0 4,410 -0.1
01/07/2010
4.03
 262,700 4.18 4.18 4.03 0 0 0
30/06/2010
4.18
 709,670 4.19 4.19 4.01 12,500 0 0.3
29/06/2010
4.19
 479,610 4.16 4.24 4.13 100 0 0.0
28/06/2010
4.16
 682,870 4.13 4.16 4.00 2,000 150,600 -3.7
25/06/2010
4.13
 901,030 4.34 4.34 4.13 7,360 14,550 -0.2
24/06/2010
4.34
 2,518,160 4.16 4.36 4.16 10,000 8,090 0.1
23/06/2010
4.16
 620,890 4.05 4.16 3.95 1,000 0 0.0
22/06/2010
4.05
 1,003,780 4.05 4.16 4.05 174,070 500 4.3
21/06/2010
4.05
 1,182,270 3.87 4.05 3.88 4,090 2,670 0.0
18/06/2010
3.87
 387,450 3.85 3.92 3.83 7,570 0 0.2
17/06/2010
3.85
 314,090 3.92 3.92 3.85 9,850 0 0.2
16/06/2010
3.92
 403,760 3.87 3.95 3.90 0 3,000 -0.1
15/06/2010
3.87
 261,840 3.90 3.90 3.85 0 9,390 -0.2
14/06/2010
3.90
 1,014,190 3.72 3.90 3.75 0 10,520 -0.2
11/06/2010
3.72
 278,870 3.67 3.79 3.72 130,146 130,146 0
10/06/2010
3.67
 335,680 3.69 3.70 3.62 3,000 0 0.1
09/06/2010
3.69
 216,180 3.70 3.79 3.69 3,020 11,740 -0.2
08/06/2010
3.70
 359,440 3.67 3.74 3.61 4,520 11,160 -0.1
07/06/2010
3.67
 427,910 3.83 3.83 3.65 1,500 18,190 -0.4
04/06/2010
3.83
 275,900 3.90 3.90 3.82 500 54,460 -1.3
03/06/2010
3.90
 368,650 3.90 3.96 3.90 0 0 0
02/06/2010
3.90
 296,950 3.85 3.92 3.79 0 14,430 -0.3
01/06/2010
3.85
 237,770 3.87 3.88 3.82 0 0 0
31/05/2010
3.87
 301,410 3.98 3.98 3.87 550 7,000 -0.2
28/05/2010
3.98
 634,120 3.87 4.05 3.92 0 500 -0.0
27/05/2010
3.87
 296,140 3.87 3.87 3.77 20 7,000 -0.2
26/05/2010
3.87
 506,470 3.74 3.87 3.74 16,550 0 0.4
25/05/2010
3.74
 618,430 3.75 3.80 3.70 38,290 3,100 0.8
24/05/2010
3.75
 378,250 3.77 3.79 3.69 0 5,000 -0.1
21/05/2010
3.77
 513,260 3.96 3.96 3.77 0 4,500 -0.1
20/05/2010
3.96
 605,760 3.80 3.96 3.64 13,200 20,500 -0.2
19/05/2010
3.80
 862,670 4.00 4.00 3.80 3,000 26,860 -0.6
18/05/2010
4.00
 607,620 4.10 4.10 3.95 500 500 -0.0
17/05/2010
4.10
 418,160 4.23 4.24 4.10 300 0 0.0
14/05/2010
4.23
 395,020 4.19 4.26 4.19 2,000 5,000 -0.1
13/05/2010
4.19
 617,850 4.26 4.37 4.19 0 25,000 -0.7
12/05/2010
4.26
 2,351,070 4.19 4.39 4.18 10 169,000 -4.4
11/05/2010
4.19
 685,160 4.10 4.24 4.11 500 42,620 -1.1
10/05/2010
4.10
 882,840 4.27 4.27 4.10 5,700 42,380 -0.9
07/05/2010: Cổ tức tiền mặt tỉ lệ: 12%
07/05/2010
4.27
 960,530 4.34 4.44 4.26 1,700 38,000 -1.0
06/05/2010
4.34
 1,615,010 4.22 4.34 4.25 2,000 3,530 -0.0
05/05/2010
4.22
 873,340 4.26 4.26 4.18 230 1,000 -0.0
04/05/2010
4.26
 987,300 4.28 4.31 4.25 5,160 0 0.1
29/04/2010
4.28
 823,340 4.17 4.31 4.22 3,030 0 0.1
28/04/2010
4.17
 1,064,220 4.18 4.20 4.11 9,110 137,620 -3.4
27/04/2010
4.18
 716,700 4.22 4.23 4.15 31,750 5,000 0.7
26/04/2010
4.22
 669,010 4.25 4.36 4.20 29,940 8,000 0.6
22/04/2010
4.25
 1,451,110 4.37 4.53 4.25 20,250 7,000 0.4
21/04/2010
4.37
 1,878,090 4.39 4.40 4.29 1,000 5,000 -0.1
20/04/2010
4.39
 914,250 4.45 4.50 4.37 77,500 15,500 1.8
19/04/2010
4.45
 848,220 4.64 4.64 4.43 5,600 3,000 0.1
16/04/2010
4.64
 2,383,080 4.42 4.64 4.53 251,300 51,000 5.9
15/04/2010
4.42
 2,490,500 4.22 4.42 4.23 63,430 38,000 0.7
14/04/2010
4.22
 647,370 4.14 4.22 4.09 150,000 220 4.0
13/04/2010
4.14
 494,760 4.22 4.28 4.14 1,000 0 0.0
12/04/2010
4.22
 532,500 4.29 4.36 4.22 0 0 0
09/04/2010
4.29
 940,130 4.29 4.36 4.28 4,780 7,500 -0.1
08/04/2010
4.29
 1,496,110 4.15 4.29 4.18 226,690 7,000 6.0
07/04/2010
4.15
 337,390 4.17 4.22 4.11 0 0 0
06/04/2010
4.17
 627,900 4.22 4.26 4.17 22,830 2,610 0.5
05/04/2010
4.22
 597,990 4.17 4.23 4.17 30,560 1,000 0.8
02/04/2010
4.17
 925,860 3.98 4.17 3.97 47,710 0 1.2
01/04/2010
3.98
 381,060 3.93 4.03 3.86 24,620 100 0.6
31/03/2010
3.93
 360,150 3.95 4.00 3.92 4,130 0 0.1
30/03/2010
3.95
 301,630 4.06 4.09 3.95 2,500 0 0.1
29/03/2010
4.06
 378,220 3.98 4.11 4.00 7,150 200 0.2
26/03/2010
3.98
 520,170 4.03 4.09 3.93 0 0 0
25/03/2010
4.03
 616,780 4.17 4.17 4.01 3,000 12,000 -0.2
24/03/2010
4.17
 787,530 4.07 4.20 4.07 3,210 0 0.1
23/03/2010
4.07
 658,250 4.14 4.20 4.07 1,200 0 0.0
22/03/2010
4.14
 477,980 4.22 4.25 4.14 0 4,250 -0.1
19/03/2010
4.22
 711,150 4.31 4.31 4.20 10,710 1,000 0.3
18/03/2010
4.31
 874,110 4.15 4.31 4.17 6,000 3,110 0.1
17/03/2010
4.15
 1,340,230 4.06 4.26 4.09 0 4,020 -0.1
16/03/2010
4.06
 1,100,040 4.26 4.26 4.06 10,500 0 0.3
15/03/2010
4.26
 1,046,430 4.22 4.29 4.18 5,000 0 0.1
12/03/2010
4.22
 743,630 4.23 4.28 4.20 7,490 20 0.2
11/03/2010
4.23
 891,020 4.39 4.39 4.22 1,000 100 0.0
10/03/2010
4.39
 1,059,480 4.37 4.53 4.26 54,560 9,440 1.3
09/03/2010
4.37
 1,627,900 4.17 4.37 4.14 437,940 30,000 11.2
08/03/2010
4.17
 1,852,980 3.98 4.17 4.01 247,200 0 6.5
05/03/2010
3.98
 1,179,580 4.00 4.07 3.92 130,300 20,000 2.8
04/03/2010
4.00
 750,600 3.81 4.00 3.95 2,000 3,000 -0.0
03/03/2010
3.81
 1,503,290 3.64 3.81 3.70 0 15,000 -0.4
02/03/2010
3.64
 465,840 3.59 3.70 3.56 97,760 18,000 1.8

Chính sách bảo mật | Điều khoản sử dụng |