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)
15/05/2009
2.95
 587,800 2.81 2.95 2.84 121,700 2,000 0
14/05/2009
2.81
 276,100 2.89 2.89 2.75 113,000 0 0
13/05/2009
2.89
 417,420 2.84 2.97 2.81 148,110 0 0
12/05/2009
2.84
 506,410 2.72 2.84 2.65 135,560 0 0
11/05/2009
2.72
 372,170 2.65 2.73 2.65 167,040 0 0
08/05/2009
2.65
 266,340 2.73 2.75 2.65 0 0 0
07/05/2009
2.73
 326,120 2.61 2.73 2.69 0 0 0
06/05/2009: Cổ tức tiền mặt tỉ lệ: 10%
06/05/2009
2.61
 310,320 2.73 2.73 2.61 14,790 0 0
05/05/2009
2.73
 343,320 2.61 2.73 2.73 42,750 0 0
04/05/2009
2.61
 86,140 2.50 2.61 2.61 2,250 0 0
29/04/2009
2.50
 160,360 2.45 2.50 2.41 0 0 0
28/04/2009
2.45
 283,740 2.35 2.45 2.35 0 106,970 0
27/04/2009
2.35
 18,620 2.24 2.35 2.35 15,040 0 0
24/04/2009
2.24
 250,840 2.36 2.36 2.24 1,000 34,790 0
23/04/2009
2.36
 170,730 2.44 2.48 2.36 0 0 0
22/04/2009
2.44
 263,590 2.36 2.47 2.33 0 0 0
21/04/2009
2.36
 59,000 2.48 2.48 2.36 0 0 0
20/04/2009
2.48
 19,870 2.60 2.60 2.48 0 990 0
17/04/2009
2.60
 276,670 2.73 2.73 2.60 2,000 0 0
16/04/2009
2.73
 355,950 2.70 2.78 2.69 0 0 0
15/04/2009
2.70
 376,150 2.81 2.88 2.67 13,010 0 0
14/04/2009
2.81
 500,020 2.67 2.81 2.66 740 5,230 0
13/04/2009
2.67
 79,800 2.55 2.67 2.67 9,260 2,000 0
10/04/2009
2.55
 243,820 2.44 2.55 2.54 8,970 0 0
09/04/2009
2.44
 261,880 2.45 2.51 2.44 0 1,000 0
08/04/2009
2.45
 361,500 2.51 2.63 2.42 0 21,320 0
07/04/2009
2.51
 424,280 2.39 2.51 2.39 35,000 13,500 0
03/04/2009
2.39
 308,080 2.29 2.39 2.36 19,990 0 0
02/04/2009
2.29
 324,970 2.23 2.29 2.23 21,280 5,000 0
01/04/2009
2.23
 211,810 2.14 2.24 2.20 0 0 0
31/03/2009
2.14
 169,150 2.08 2.14 2.08 34,270 0 0
30/03/2009
2.08
 157,400 2.13 2.14 2.07 100 0 0
27/03/2009
2.13
 421,190 2.22 2.26 2.13 9,500 11,000 0
26/03/2009
2.22
 323,250 2.24 2.29 2.22 52,410 5,000 0
25/03/2009
2.24
 532,950 2.14 2.24 2.08 165,400 2,000 0
24/03/2009
2.14
 89,560 2.05 2.14 2.14 50,680 0 0
23/03/2009
2.05
 537,250 1.96 2.05 1.96 10,000 0 0
20/03/2009
1.96
 282,500 1.88 1.96 1.83 0 0 0
19/03/2009
1.88
 176,570 1.96 1.99 1.88 940 0 0
18/03/2009
1.96
 245,800 1.88 1.96 1.92 2,000 300 0
17/03/2009
1.88
 165,480 1.79 1.88 1.82 6,000 0 0
16/03/2009
1.79
 99,160 1.76 1.79 1.76 0 0 0
13/03/2009
1.76
 95,870 1.77 1.82 1.76 0 0 0
12/03/2009
1.77
 193,150 1.74 1.82 1.67 100 0 0
11/03/2009
1.74
 100,910 1.67 1.74 1.70 0 0 0
10/03/2009
1.67
 140,790 1.59 1.67 1.61 0 0 0
09/03/2009
1.59
 43,970 1.57 1.61 1.57 0 0 0
06/03/2009
1.57
 38,400 1.62 1.62 1.57 800 20,000 0
05/03/2009
1.62
 55,060 1.59 1.64 1.61 0 0 0
04/03/2009
1.59
 18,290 1.58 1.61 1.58 0 0 0
03/03/2009
1.58
 63,090 1.62 1.62 1.55 0 0 0
02/03/2009
1.62
 33,830 1.62 1.64 1.58 0 0 0
27/02/2009
1.62
 51,850 1.58 1.64 1.55 0 0 0
26/02/2009
1.58
 162,990 1.55 1.59 1.52 7,500 0 0
25/02/2009
1.55
 82,530 1.48 1.55 1.54 0 2,000 0
24/02/2009
1.48
 161,530 1.54 1.54 1.46 100 8,050 0
23/02/2009
1.54
 81,140 1.61 1.61 1.54 0 200 0
20/02/2009
1.61
 38,020 1.61 1.62 1.57 0 0 0
19/02/2009
1.61
 73,490 1.61 1.67 1.55 0 400 0
18/02/2009
1.61
 175,960 1.68 1.68 1.61 0 0 0
17/02/2009
1.68
 128,670 1.77 1.77 1.68 200 20,000 0
16/02/2009
1.77
 32,650 1.82 1.82 1.77 0 400 0
13/02/2009
1.82
 97,790 1.77 1.82 1.77 21,880 0 0
12/02/2009
1.77
 125,640 1.82 1.83 1.77 2,000 96,380 0
11/02/2009
1.82
 25,150 1.86 1.86 1.80 0 0 0
10/02/2009
1.86
 42,840 1.93 1.93 1.85 600 0 0
09/02/2009
1.93
 57,970 1.85 1.93 1.89 0 0 0
06/02/2009
1.85
 57,700 1.82 1.85 1.82 1,000 0 0
05/02/2009
1.82
 87,430 1.91 1.91 1.82 2,480 0 0
04/02/2009
1.91
 44,190 1.92 1.93 1.89 890 200 0
03/02/2009
1.92
 64,420 1.98 1.98 1.91 18,500 0 0
02/02/2009
1.98
 33,030 2.04 2.04 1.98 0 0 0
23/01/2009
2.04
 41,210 2.02 2.07 2.02 10,300 25,000 0
22/01/2009
2.02
 37,410 1.99 2.04 2.01 0 15,000 0
21/01/2009
1.99
 45,330 2.02 2.02 1.99 0 3,490 0
20/01/2009
2.02
 34,370 2.04 2.04 2.01 450 0 0
19/01/2009
2.04
 43,110 2.05 2.05 2.04 2,000 640 0
16/01/2009
2.05
 52,210 2.04 2.07 2.04 5,770 0 0
15/01/2009
2.04
 33,470 2.07 2.07 2.04 0 0 0
14/01/2009
2.07
 51,700 2.05 2.08 2.05 0 0 0
13/01/2009
2.05
 80,890 2.08 2.10 2.04 2,000 2,000 0
12/01/2009
2.08
 36,230 2.11 2.11 2.08 0 0 0
09/01/2009
2.11
 18,740 2.13 2.14 2.11 0 0 0
08/01/2009
2.13
 33,080 2.19 2.19 2.13 0 0 0
07/01/2009
2.19
 104,010 2.14 2.22 2.16 5,000 10 0
06/01/2009
2.14
 79,210 2.11 2.16 2.11 0 20 0
05/01/2009
2.11
 25,160 2.11 2.11 2.07 0 20 0
02/01/2009
2.11
 45,330 2.10 2.14 2.10 0 0 0
31/12/2008
2.10
 60,460 2.16 2.16 2.10 0 0 0
30/12/2008
2.16
 105,740 2.11 2.19 2.11 26,010 0 0
29/12/2008
2.11
 77,820 2.14 2.16 2.11 20 0 0
26/12/2008
2.14
 54,130 2.11 2.16 2.08 2,020 0 0
25/12/2008
2.11
 43,500 2.14 2.19 2.10 20 0 0
24/12/2008
2.14
 47,470 2.19 2.19 2.13 30 0 0
23/12/2008
2.19
 164,430 2.27 2.27 2.17 2,570 0 0
22/12/2008
2.27
 258,030 2.17 2.27 2.22 0 0 0
19/12/2008
2.17
 209,690 2.07 2.17 2.07 1,000 20,750 0
18/12/2008
2.07
 82,110 2.11 2.13 2.04 0 0 0
17/12/2008
2.11
 77,980 2.11 2.17 2.04 0 0 0
16/12/2008
2.11
 55,750 2.22 2.22 2.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |