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)
07/05/2009
2.60
 326,120 2.48 2.60 2.56 0 0 0
06/05/2009: Cổ tức tiền mặt tỉ lệ: 10%
06/05/2009
2.48
 310,320 2.60 2.60 2.48 14,790 0 0
05/05/2009
2.60
 343,320 2.49 2.60 2.60 42,750 0 0
04/05/2009
2.49
 86,140 2.38 2.49 2.49 2,250 0 0
29/04/2009
2.38
 160,360 2.33 2.38 2.29 0 0 0
28/04/2009
2.33
 283,740 2.24 2.33 2.24 0 106,970 0
27/04/2009
2.24
 18,620 2.14 2.24 2.24 15,040 0 0
24/04/2009
2.14
 250,840 2.25 2.25 2.14 1,000 34,790 0
23/04/2009
2.25
 170,730 2.32 2.36 2.25 0 0 0
22/04/2009
2.32
 263,590 2.25 2.35 2.22 0 0 0
21/04/2009
2.25
 59,000 2.36 2.36 2.25 0 0 0
20/04/2009
2.36
 19,870 2.48 2.48 2.36 0 990 0
17/04/2009
2.48
 276,670 2.60 2.60 2.48 2,000 0 0
16/04/2009
2.60
 355,950 2.57 2.64 2.56 0 0 0
15/04/2009
2.57
 376,150 2.67 2.74 2.55 13,010 0 0
14/04/2009
2.67
 500,020 2.55 2.67 2.53 740 5,230 0
13/04/2009
2.55
 79,800 2.43 2.55 2.55 9,260 2,000 0
10/04/2009
2.43
 243,820 2.32 2.43 2.42 8,970 0 0
09/04/2009
2.32
 261,880 2.33 2.39 2.32 0 1,000 0
08/04/2009
2.33
 361,500 2.39 2.50 2.31 0 21,320 0
07/04/2009
2.39
 424,280 2.28 2.39 2.28 35,000 13,500 0
03/04/2009
2.28
 308,080 2.18 2.28 2.25 19,990 0 0
02/04/2009
2.18
 324,970 2.12 2.18 2.12 21,280 5,000 0
01/04/2009
2.12
 211,810 2.04 2.14 2.10 0 0 0
31/03/2009
2.04
 169,150 1.98 2.04 1.98 34,270 0 0
30/03/2009
1.98
 157,400 2.03 2.04 1.97 100 0 0
27/03/2009
2.03
 421,190 2.11 2.15 2.03 9,500 11,000 0
26/03/2009
2.11
 323,250 2.14 2.18 2.11 52,410 5,000 0
25/03/2009
2.14
 532,950 2.04 2.14 1.98 165,400 2,000 0
24/03/2009
2.04
 89,560 1.96 2.04 2.04 50,680 0 0
23/03/2009
1.96
 537,250 1.87 1.96 1.87 10,000 0 0
20/03/2009
1.87
 282,500 1.79 1.87 1.74 0 0 0
19/03/2009
1.79
 176,570 1.87 1.90 1.79 940 0 0
18/03/2009
1.87
 245,800 1.79 1.87 1.83 2,000 300 0
17/03/2009
1.79
 165,480 1.70 1.79 1.73 6,000 0 0
16/03/2009
1.70
 99,160 1.67 1.70 1.67 0 0 0
13/03/2009
1.67
 95,870 1.69 1.73 1.67 0 0 0
12/03/2009
1.69
 193,150 1.66 1.73 1.59 100 0 0
11/03/2009
1.66
 100,910 1.59 1.66 1.62 0 0 0
10/03/2009
1.59
 140,790 1.52 1.59 1.53 0 0 0
09/03/2009
1.52
 43,970 1.49 1.53 1.49 0 0 0
06/03/2009
1.49
 38,400 1.55 1.55 1.49 800 20,000 0
05/03/2009
1.55
 55,060 1.52 1.56 1.53 0 0 0
04/03/2009
1.52
 18,290 1.50 1.53 1.50 0 0 0
03/03/2009
1.50
 63,090 1.55 1.55 1.48 0 0 0
02/03/2009
1.55
 33,830 1.55 1.56 1.50 0 0 0
27/02/2009
1.55
 51,850 1.50 1.56 1.48 0 0 0
26/02/2009
1.50
 162,990 1.48 1.52 1.45 7,500 0 0
25/02/2009
1.48
 82,530 1.41 1.48 1.46 0 2,000 0
24/02/2009
1.41
 161,530 1.46 1.46 1.39 100 8,050 0
23/02/2009
1.46
 81,140 1.53 1.53 1.46 0 200 0
20/02/2009
1.53
 38,020 1.53 1.55 1.49 0 0 0
19/02/2009
1.53
 73,490 1.53 1.59 1.48 0 400 0
18/02/2009
1.53
 175,960 1.60 1.60 1.53 0 0 0
17/02/2009
1.60
 128,670 1.69 1.69 1.60 200 20,000 0
16/02/2009
1.69
 32,650 1.73 1.73 1.69 0 400 0
13/02/2009
1.73
 97,790 1.69 1.73 1.69 21,880 0 0
12/02/2009
1.69
 125,640 1.73 1.74 1.69 2,000 96,380 0
11/02/2009
1.73
 25,150 1.77 1.77 1.72 0 0 0
10/02/2009
1.77
 42,840 1.84 1.84 1.76 600 0 0
09/02/2009
1.84
 57,970 1.76 1.84 1.80 0 0 0
06/02/2009
1.76
 57,700 1.73 1.76 1.73 1,000 0 0
05/02/2009
1.73
 87,430 1.81 1.81 1.73 2,480 0 0
04/02/2009
1.81
 44,190 1.83 1.84 1.80 890 200 0
03/02/2009
1.83
 64,420 1.88 1.88 1.81 18,500 0 0
02/02/2009
1.88
 33,030 1.94 1.94 1.88 0 0 0
23/01/2009
1.94
 41,210 1.93 1.97 1.93 10,300 25,000 0
22/01/2009
1.93
 37,410 1.90 1.94 1.91 0 15,000 0
21/01/2009
1.90
 45,330 1.93 1.93 1.90 0 3,490 0
20/01/2009
1.93
 34,370 1.94 1.94 1.91 450 0 0
19/01/2009
1.94
 43,110 1.96 1.96 1.94 2,000 640 0
16/01/2009
1.96
 52,210 1.94 1.97 1.94 5,770 0 0
15/01/2009
1.94
 33,470 1.97 1.97 1.94 0 0 0
14/01/2009
1.97
 51,700 1.96 1.98 1.96 0 0 0
13/01/2009
1.96
 80,890 1.98 2.00 1.94 2,000 2,000 0
12/01/2009
1.98
 36,230 2.01 2.01 1.98 0 0 0
09/01/2009
2.01
 18,740 2.03 2.04 2.01 0 0 0
08/01/2009
2.03
 33,080 2.08 2.08 2.03 0 0 0
07/01/2009
2.08
 104,010 2.04 2.11 2.05 5,000 10 0
06/01/2009
2.04
 79,210 2.01 2.05 2.01 0 20 0
05/01/2009
2.01
 25,160 2.01 2.01 1.97 0 20 0
02/01/2009
2.01
 45,330 2.00 2.04 2.00 0 0 0
31/12/2008
2.00
 60,460 2.05 2.05 2.00 0 0 0
30/12/2008
2.05
 105,740 2.01 2.08 2.01 26,010 0 0
29/12/2008
2.01
 77,820 2.04 2.05 2.01 20 0 0
26/12/2008
2.04
 54,130 2.01 2.05 1.98 2,020 0 0
25/12/2008
2.01
 43,500 2.04 2.08 2.00 20 0 0
24/12/2008
2.04
 47,470 2.08 2.08 2.03 30 0 0
23/12/2008
2.08
 164,430 2.17 2.17 2.07 2,570 0 0
22/12/2008
2.17
 258,030 2.07 2.17 2.11 0 0 0
19/12/2008
2.07
 209,690 1.97 2.07 1.97 1,000 20,750 0
18/12/2008
1.97
 82,110 2.01 2.03 1.94 0 0 0
17/12/2008
2.01
 77,980 2.01 2.07 1.94 0 0 0
16/12/2008
2.01
 55,750 2.11 2.11 2.01 0 0 0
15/12/2008
2.11
 147,710 2.01 2.11 1.97 6,800 800 0
12/12/2008
2.01
 128,380 1.93 2.01 1.98 8,100 0 0
11/12/2008
1.93
 75,340 1.90 1.94 1.90 0 30 0
10/12/2008
1.90
 49,540 1.96 1.96 1.88 0 0 0
09/12/2008
1.96
 101,560 1.87 1.96 1.87 16,900 0 0
08/12/2008
1.87
 85,110 1.96 1.96 1.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |