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% 9,783,700 -10,412 0
34.80
53.33
35.50
2 tháng
(2026-05-29) 		-11.31 -24.16% 29,076,200 -10,512 0
34.80
53.52
35.50
3 tháng
(2026-04-29) 		-9.07 -20.35% 54,866,200 -23,440 0
34.80
53.52
35.50
6 tháng
(2026-01-29) 		5.02 16.48% 159,703,000 -25,340 -0.0
30.48
53.52
35.50
12 tháng
(2025-08-04) 		1.44 4.23% 408,067,900 -53,140 -1.0
27.59
53.52
35.50
24 tháng
(2024-08-07) 		11.57 48.37% 615,323,100 -124,765 -2.8
15.67
53.52
35.50
36 tháng
(2023-08-14) 		9.51 36.59% 817,915,600 -626,845 -16.2
15.67
53.52
35.50
60 tháng
(2021-08-23) 		22.95 182.94% 1,392,439,000 -3,655,321 -219.8
7.29
53.52
35.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/07/2010
3.88
 508,370 3.96 4.04 3.88 40,000 0 1.0
13/07/2010
3.96
 1,308,270 3.78 3.96 3.81 11,470 2,000 0.2
12/07/2010
3.78
 218,380 3.71 3.79 3.70 0 7,000 -0.2
09/07/2010
3.71
 379,550 3.68 3.73 3.68 500 18,460 -0.4
08/07/2010
3.68
 520,940 3.68 3.79 3.65 0 8,040 -0.2
07/07/2010
3.68
 337,220 3.68 3.78 3.67 0 3,260 -0.1
06/07/2010
3.68
 710,020 3.79 3.79 3.68 1,000 0 0.0
05/07/2010
3.79
 216,800 3.81 3.88 3.79 32,140 15,000 0.4
02/07/2010
3.81
 488,970 3.84 3.87 3.78 0 4,410 -0.1
01/07/2010
3.84
 262,700 3.98 3.98 3.84 0 0 0
30/06/2010
3.98
 709,670 3.99 3.99 3.82 12,500 0 0.3
29/06/2010
3.99
 479,610 3.96 4.04 3.93 100 0 0.0
28/06/2010
3.96
 682,870 3.93 3.96 3.81 2,000 150,600 -3.7
25/06/2010
3.93
 901,030 4.13 4.13 3.93 7,360 14,550 -0.2
24/06/2010
4.13
 2,518,160 3.96 4.15 3.96 10,000 8,090 0.1
23/06/2010
3.96
 620,890 3.85 3.96 3.76 1,000 0 0.0
22/06/2010
3.85
 1,003,780 3.85 3.96 3.85 174,070 500 4.3
21/06/2010
3.85
 1,182,270 3.68 3.85 3.70 4,090 2,670 0.0
18/06/2010
3.68
 387,450 3.67 3.73 3.65 7,570 0 0.2
17/06/2010
3.67
 314,090 3.73 3.73 3.67 9,850 0 0.2
16/06/2010
3.73
 403,760 3.68 3.76 3.71 0 3,000 -0.1
15/06/2010
3.68
 261,840 3.71 3.71 3.67 0 9,390 -0.2
14/06/2010
3.71
 1,014,190 3.54 3.71 3.57 0 10,520 -0.2
11/06/2010
3.54
 278,870 3.50 3.61 3.54 130,146 130,146 0
10/06/2010
3.50
 335,680 3.51 3.53 3.45 3,000 0 0.1
09/06/2010
3.51
 216,180 3.53 3.61 3.51 3,020 11,740 -0.2
08/06/2010
3.53
 359,440 3.50 3.56 3.43 4,520 11,160 -0.1
07/06/2010
3.50
 427,910 3.65 3.65 3.48 1,500 18,190 -0.4
04/06/2010
3.65
 275,900 3.71 3.71 3.64 500 54,460 -1.3
03/06/2010
3.71
 368,650 3.71 3.78 3.71 0 0 0
02/06/2010
3.71
 296,950 3.67 3.73 3.61 0 14,430 -0.3
01/06/2010
3.67
 237,770 3.68 3.70 3.64 0 0 0
31/05/2010
3.68
 301,410 3.79 3.79 3.68 550 7,000 -0.2
28/05/2010
3.79
 634,120 3.68 3.85 3.73 0 500 -0.0
27/05/2010
3.68
 296,140 3.68 3.68 3.59 20 7,000 -0.2
26/05/2010
3.68
 506,470 3.56 3.68 3.56 16,550 0 0.4
25/05/2010
3.56
 618,430 3.57 3.62 3.53 38,290 3,100 0.8
24/05/2010
3.57
 378,250 3.59 3.61 3.51 0 5,000 -0.1
21/05/2010
3.59
 513,260 3.78 3.78 3.59 0 4,500 -0.1
20/05/2010
3.78
 605,760 3.62 3.78 3.47 13,200 20,500 -0.2
19/05/2010
3.62
 862,670 3.81 3.81 3.62 3,000 26,860 -0.6
18/05/2010
3.81
 607,620 3.90 3.90 3.76 500 500 -0.0
17/05/2010
3.90
 418,160 4.02 4.04 3.90 300 0 0.0
14/05/2010
4.02
 395,020 3.99 4.06 3.99 2,000 5,000 -0.1
13/05/2010
3.99
 617,850 4.06 4.16 3.99 0 25,000 -0.7
12/05/2010
4.06
 2,351,070 3.99 4.18 3.98 10 169,000 -4.4
11/05/2010
3.99
 685,160 3.90 4.04 3.92 500 42,620 -1.1
10/05/2010
3.90
 882,840 4.07 4.07 3.90 5,700 42,380 -0.9
07/05/2010: Cổ tức tiền mặt tỉ lệ: 12%
07/05/2010
4.07
 960,530 4.13 4.23 4.06 1,700 38,000 -1.0
06/05/2010
4.13
 1,615,010 4.01 4.13 4.04 2,000 3,530 -0.0
05/05/2010
4.01
 873,340 4.06 4.06 3.98 230 1,000 -0.0
04/05/2010
4.06
 987,300 4.07 4.10 4.04 5,160 0 0.1
29/04/2010
4.07
 823,340 3.97 4.10 4.01 3,030 0 0.1
28/04/2010
3.97
 1,064,220 3.98 4.00 3.91 9,110 137,620 -3.4
27/04/2010
3.98
 716,700 4.01 4.03 3.96 31,750 5,000 0.7
26/04/2010
4.01
 669,010 4.04 4.15 4.00 29,940 8,000 0.6
22/04/2010
4.04
 1,451,110 4.16 4.31 4.04 20,250 7,000 0.4
21/04/2010
4.16
 1,878,090 4.18 4.19 4.09 1,000 5,000 -0.1
20/04/2010
4.18
 914,250 4.24 4.28 4.16 77,500 15,500 1.8
19/04/2010
4.24
 848,220 4.42 4.42 4.22 5,600 3,000 0.1
16/04/2010
4.42
 2,383,080 4.21 4.42 4.31 251,300 51,000 5.9
15/04/2010
4.21
 2,490,500 4.01 4.21 4.03 63,430 38,000 0.7
14/04/2010
4.01
 647,370 3.94 4.01 3.90 150,000 220 4.0
13/04/2010
3.94
 494,760 4.01 4.07 3.94 1,000 0 0.0
12/04/2010
4.01
 532,500 4.09 4.15 4.01 0 0 0
09/04/2010
4.09
 940,130 4.09 4.15 4.07 4,780 7,500 -0.1
08/04/2010
4.09
 1,496,110 3.96 4.09 3.98 226,690 7,000 6.0
07/04/2010
3.96
 337,390 3.97 4.01 3.91 0 0 0
06/04/2010
3.97
 627,900 4.01 4.06 3.97 22,830 2,610 0.5
05/04/2010
4.01
 597,990 3.97 4.03 3.97 30,560 1,000 0.8
02/04/2010
3.97
 925,860 3.79 3.97 3.78 47,710 0 1.2
01/04/2010
3.79
 381,060 3.75 3.84 3.67 24,620 100 0.6
31/03/2010
3.75
 360,150 3.76 3.81 3.73 4,130 0 0.1
30/03/2010
3.76
 301,630 3.87 3.90 3.76 2,500 0 0.1
29/03/2010
3.87
 378,220 3.79 3.91 3.81 7,150 200 0.2
26/03/2010
3.79
 520,170 3.84 3.90 3.75 0 0 0
25/03/2010
3.84
 616,780 3.97 3.97 3.82 3,000 12,000 -0.2
24/03/2010
3.97
 787,530 3.88 4.00 3.88 3,210 0 0.1
23/03/2010
3.88
 658,250 3.94 4.00 3.88 1,200 0 0.0
22/03/2010
3.94
 477,980 4.01 4.04 3.94 0 4,250 -0.1
19/03/2010
4.01
 711,150 4.10 4.10 4.00 10,710 1,000 0.3
18/03/2010
4.10
 874,110 3.96 4.10 3.97 6,000 3,110 0.1
17/03/2010
3.96
 1,340,230 3.87 4.06 3.90 0 4,020 -0.1
16/03/2010
3.87
 1,100,040 4.06 4.06 3.87 10,500 0 0.3
15/03/2010
4.06
 1,046,430 4.01 4.09 3.98 5,000 0 0.1
12/03/2010
4.01
 743,630 4.03 4.07 4.00 7,490 20 0.2
11/03/2010
4.03
 891,020 4.18 4.18 4.01 1,000 100 0.0
10/03/2010
4.18
 1,059,480 4.16 4.31 4.06 54,560 9,440 1.3
09/03/2010
4.16
 1,627,900 3.97 4.16 3.94 437,940 30,000 11.2
08/03/2010
3.97
 1,852,980 3.79 3.97 3.82 247,200 0 6.5
05/03/2010
3.79
 1,179,580 3.81 3.88 3.73 130,300 20,000 2.8
04/03/2010
3.81
 750,600 3.63 3.81 3.76 2,000 3,000 -0.0
03/03/2010
3.63
 1,503,290 3.46 3.63 3.52 0 15,000 -0.4
02/03/2010
3.46
 465,840 3.42 3.52 3.39 97,760 18,000 1.8
01/03/2010
3.42
 317,830 3.39 3.46 3.39 1,450 0 0.0
26/02/2010
3.39
 230,270 3.36 3.42 3.35 3,000 33,960 -0.7
25/02/2010
3.36
 260,600 3.39 3.48 3.36 0 48,820 -1.1
24/02/2010
3.39
 200,080 3.39 3.40 3.32 16,000 32,250 -0.4
23/02/2010
3.39
 266,940 3.49 3.49 3.36 0 7,930 -0.2
22/02/2010
3.49
 237,840 3.42 3.54 3.43 0 17,000 -0.4

Chính sách bảo mật | Điều khoản sử dụng |