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)
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
01/03/2010
3.59
 317,830 3.56 3.64 3.56 1,450 0 0.0
26/02/2010
3.56
 230,270 3.53 3.59 3.51 3,000 33,960 -0.7
25/02/2010
3.53
 260,600 3.56 3.65 3.53 0 48,820 -1.1
24/02/2010
3.56
 200,080 3.56 3.58 3.48 16,000 32,250 -0.4
23/02/2010
3.56
 266,940 3.67 3.67 3.53 0 7,930 -0.2
22/02/2010
3.67
 237,840 3.59 3.72 3.61 0 17,000 -0.4
12/02/2010
3.59
 248,910 3.54 3.68 3.56 3,000 0 0.1
11/02/2010
3.54
 261,020 3.50 3.59 3.43 1,000 0 0.0
10/02/2010
3.50
 170,740 3.45 3.51 3.45 0 0 0
09/02/2010
3.45
 316,970 3.61 3.61 3.45 19,000 0 0.4
08/02/2010
3.61
 313,700 3.61 3.62 3.50 7,010 12,770 -0.1
05/02/2010
3.61
 1,569,400 3.48 3.65 3.50 0 20,000 -0.5
04/02/2010
3.48
 555,900 3.33 3.48 3.34 10,000 2,000 0.2
03/02/2010
3.33
 499,840 3.25 3.36 3.25 1,610 10,000 -0.2
02/02/2010
3.25
 199,230 3.26 3.29 3.25 5,680 52,490 -1.0
01/02/2010
3.26
 140,590 3.23 3.31 3.20 3,000 0 0.1
29/01/2010
3.23
 164,070 3.22 3.28 3.18 5,000 30 0.1
28/01/2010
3.22
 177,410 3.28 3.28 3.20 0 0 0
27/01/2010
3.28
 502,180 3.39 3.43 3.23 550 1,000 -0.0
26/01/2010
3.39
 279,110 3.23 3.39 3.28 1,000 0 0.0
25/01/2010
3.23
 175,210 3.15 3.23 3.12 0 0 0
22/01/2010
3.15
 301,200 3.12 3.23 3.04 3,000 500 0.1
21/01/2010
3.12
 446,870 3.28 3.33 3.12 14,060 0 0.3
20/01/2010
3.28
 320,370 3.42 3.47 3.26 740 0 0.0
19/01/2010
3.42
 397,160 3.42 3.48 3.36 16,500 0 0.4
18/01/2010
3.42
 613,600 3.59 3.59 3.42 21,220 11,300 0.2
15/01/2010
3.59
 455,950 3.75 3.75 3.58 10,820 0 0.3
14/01/2010
3.75
 260,200 3.79 3.86 3.75 10 0 0.0
13/01/2010
3.79
 390,420 3.67 3.79 3.51 17,980 0 0.4
12/01/2010
3.67
 633,460 3.79 3.90 3.67 23,280 16,000 0.2
11/01/2010
3.79
 1,152,550 3.62 3.79 3.70 12,840 17,650 -0.1
08/01/2010
3.62
 609,540 3.81 3.95 3.62 12,000 2,840 0.2
07/01/2010
3.81
 714,740 3.81 3.87 3.75 14,820 0 0.4
06/01/2010
3.81
 443,740 3.87 3.92 3.78 20,700 0 0.5
05/01/2010
3.87
 669,170 3.76 3.95 3.78 18,000 0 0.5
04/01/2010
3.76
 500,820 3.59 3.76 3.68 0 4,000 -0.1
31/12/2009
3.59
 653,010 3.62 3.72 3.59 16,000 2,900 0
30/12/2009
3.62
 554,540 3.56 3.70 3.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |