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)
01/07/2009
2.83
 121,270 2.97 2.97 2.83 4,500 0 0
30/06/2009
2.97
 335,490 3.12 3.12 2.97 0 33,000 0
29/06/2009
3.12
 194,920 3.20 3.20 3.12 5,900 5,000 0
26/06/2009
3.20
 143,580 3.22 3.28 3.14 1,500 0 0
25/06/2009
3.22
 252,620 3.31 3.36 3.17 22,130 0 0
24/06/2009
3.31
 495,360 3.15 3.31 3.12 0 37,420 0
23/06/2009
3.15
 61,540 3.31 3.31 3.15 100 0 0
22/06/2009
3.31
 190,740 3.48 3.48 3.31 10 0 0
19/06/2009
3.48
 645,180 3.39 3.54 3.23 0 76,500 0
18/06/2009
3.39
 639,840 3.34 3.43 3.28 10,700 18,060 0
17/06/2009
3.34
 106,020 3.51 3.51 3.34 0 10,580 0
16/06/2009
3.51
 57,670 3.68 3.68 3.51 0 0 0
15/06/2009
3.68
 152,940 3.87 3.87 3.68 14,880 5,800 0
12/06/2009
3.87
 792,780 4.07 4.11 3.87 600 26,000 0
11/06/2009
4.07
 1,206,580 4.00 4.12 3.81 81,500 32,000 0
10/06/2009
4.00
 202,700 4.20 4.20 4.00 0 5,400 0
09/06/2009
4.20
 1,224,830 4.20 4.25 4.06 150,100 32,750 0
08/06/2009
4.20
 762,580 4.01 4.20 4.14 130 11,060 0
05/06/2009
4.01
 754,830 3.82 4.01 3.98 11,470 0 0
04/06/2009
3.82
 1,241,960 3.65 3.82 3.75 3,680 1,000 0
03/06/2009
3.65
 408,340 3.48 3.65 3.65 6,810 0 0
02/06/2009
3.48
 42,730 3.33 3.48 3.48 0 2,260 0
01/06/2009
3.33
 260,880 3.17 3.33 3.28 103,000 0 0
29/05/2009
3.17
 682,420 3.26 3.28 3.11 21,000 30 0
28/05/2009
3.26
 341,970 3.42 3.42 3.26 28,910 0 0
27/05/2009
3.42
 862,260 3.45 3.59 3.39 0 7,250 0
26/05/2009
3.45
 1,035,040 3.51 3.64 3.36 115,500 15,250 0
25/05/2009
3.51
 859,400 3.37 3.53 3.36 250 0 0
22/05/2009
3.37
 413,440 3.54 3.54 3.37 0 29,200 0
21/05/2009
3.54
 556,550 3.39 3.54 3.51 29,590 0 0
20/05/2009
3.39
 151,240 3.23 3.39 3.39 0 0 0
19/05/2009
3.23
 388,260 3.09 3.23 3.23 24,220 0 0
18/05/2009
3.09
 891,730 2.95 3.09 2.94 214,450 1,500 0
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

Chính sách bảo mật | Điều khoản sử dụng |