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)
09/09/2010
3.21
 387,350 3.15 3.23 3.15 15,650 50,680 -0.7
08/09/2010
3.15
 270,600 3.23 3.23 3.10 38,310 0 0.7
07/09/2010
3.23
 235,130 3.28 3.31 3.18 10,300 2,820 0.1
06/09/2010
3.28
 547,950 3.13 3.28 3.21 14,670 6,000 0.2
01/09/2010
3.13
 375,530 3.13 3.17 3.05 13,950 7,000 0.1
31/08/2010
3.13
 441,460 2.99 3.13 2.99 23,000 20,450 0.0
30/08/2010
2.99
 167,990 2.86 2.99 2.99 0 37,370 -0.7
27/08/2010
2.86
 177,310 2.90 2.94 2.81 1,300 1,100 0.0
26/08/2010
2.90
 251,360 2.86 2.94 2.79 10,870 0 0.2
25/08/2010
2.86
 557,670 3.00 3.00 2.86 50,760 1,000 0.9
24/08/2010
3.00
 488,170 3.15 3.15 3.00 3,000 20,000 -0.3
23/08/2010
3.15
 146,140 3.26 3.26 3.15 16,000 13,960 0.0
20/08/2010
3.26
 266,720 3.25 3.26 3.13 53,420 0 1.1
19/08/2010
3.25
 306,310 3.26 3.28 3.20 3,240 0 0.1
18/08/2010
3.26
 276,420 3.41 3.41 3.26 3,300 0 0.1
17/08/2010
3.41
 194,170 3.43 3.43 3.28 13,110 1,000 0.3
16/08/2010
3.43
 450,640 3.26 3.43 3.33 500 12,180 -0.2
13/08/2010
3.26
 371,760 3.20 3.26 3.10 110,000 0 2.2
12/08/2010
3.20
 403,730 3.36 3.36 3.20 5,500 8,450 -0.1
11/08/2010
3.36
 301,240 3.33 3.39 3.30 2,000 6,000 -0.1
10/08/2010
3.33
 623,340 3.44 3.44 3.28 7,010 790 0.1
09/08/2010
3.44
 514,270 3.59 3.59 3.41 3,090 0 0.1
06/08/2010
3.59
 250,920 3.64 3.67 3.59 6,100 0 0.1
05/08/2010
3.64
 239,740 3.67 3.70 3.64 9,540 0 0.2
04/08/2010
3.67
 431,430 3.75 3.75 3.64 400 82,250 -1.8
03/08/2010
3.75
 271,460 3.75 3.80 3.74 4,000 0 0.1
02/08/2010
3.75
 310,050 3.79 3.87 3.74 10,000 0 0.2
30/07/2010
3.79
 230,840 3.77 3.87 3.77 14,000 0 0.3
29/07/2010
3.77
 346,570 3.75 3.83 3.74 5,000 0 0.1
28/07/2010
3.75
 413,860 3.88 3.90 3.70 800 500 0.0
27/07/2010
3.88
 296,160 3.92 3.95 3.87 10,000 84,280 -1.8
26/07/2010
3.92
 622,030 3.87 3.95 3.88 0 0 0
23/07/2010
3.87
 516,720 3.90 3.96 3.87 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |