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)
11/09/2008
4.21
 175,870 4.43 4.43 4.21 500 4,360 0
10/09/2008
4.43
 123,040 4.65 4.65 4.43 1,500 12,160 0
09/09/2008
4.65
 318,430 4.65 4.87 4.65 10,500 0 0
08/09/2008
4.65
 471,710 4.43 4.65 4.21 0 4,560 0
05/09/2008
4.43
 411,450 4.65 4.73 4.43 200 0 0
04/09/2008
4.65
 391,830 4.76 4.76 4.52 1,100 2,000 0
03/09/2008
4.76
 118,510 4.53 4.76 4.76 200 11,340 0
29/08/2008
4.53
 94,130 4.77 4.77 4.53 2,500 0 0
28/08/2008
4.77
 96,570 5.02 5.02 4.77 1,400 0 0
27/08/2008
5.02
 638,240 4.78 5.02 4.92 10,080 6,250 0
26/08/2008
4.78
 41,970 4.56 4.78 4.78 20,660 0 0
25/08/2008
4.56
 231,470 4.36 4.56 4.52 0 1,000 0
22/08/2008
4.36
 350,960 4.19 4.40 4.24 200 5,000 0
21/08/2008
4.19
 478,380 4.00 4.19 3.82 3,000 5,000 0
20/08/2008
4.00
 466,480 4.21 4.21 4.00 5,580 2,450 0
19/08/2008
4.21
 905,410 4.09 4.28 4.00 266,350 16,450 0
18/08/2008
4.09
 110,170 3.90 4.09 4.09 55,440 0 0
15/08/2008
3.90
 69,840 3.80 3.90 3.90 0 0 0
14/08/2008
3.80
 417,610 3.69 3.80 3.77 109,730 500 0
13/08/2008
3.69
 680,960 3.59 3.69 3.49 320,500 0 0
12/08/2008
3.59
 433,370 3.65 3.75 3.54 6,580 0 0
11/08/2008
3.65
 288,890 3.54 3.65 3.63 0 0 0
08/08/2008
3.54
 234,170 3.46 3.54 3.43 0 0 0
07/08/2008
3.46
 308,570 3.37 3.46 3.40 0 0 0
06/08/2008
3.37
 919,370 3.46 3.56 3.35 5,250 20,020 0
05/08/2008
3.46
 282,170 3.56 3.56 3.46 249,900 0 0
04/08/2008
3.56
 652,690 3.66 3.66 3.56 384,000 15,600 0
01/08/2008
3.66
 97,010 3.56 3.66 3.66 19,240 0 0
31/07/2008
3.56
 699,310 3.46 3.56 3.41 128,900 13,000 0
30/07/2008
3.46
 758,460 3.37 3.46 3.37 129,630 500 0
29/07/2008
3.37
 500,620 3.28 3.37 3.37 55,180 451,450 0
28/07/2008
3.28
 344,550 3.19 3.28 3.28 0 300,000 0
25/07/2008
3.19
 375,270 3.10 3.19 3.13 13,000 0 0
24/07/2008
3.10
 894,740 3.07 3.16 2.98 5,620 10,400 0
23/07/2008
3.07
 3,770 3.16 3.16 3.07 0 0 0
22/07/2008
3.16
 14,820 3.25 3.25 3.16 0 0 0
21/07/2008
3.25
 799,080 3.34 3.43 3.25 900 219,000 0
18/07/2008
3.34
 434,130 3.25 3.34 3.34 7,240 201,000 0
17/07/2008
3.25
 211,280 3.16 3.25 3.25 0 200,000 0
16/07/2008
3.16
 252,050 3.07 3.16 3.16 15,000 3,000 0
15/07/2008
3.07
 13,570 2.98 3.07 3.07 0 0 0
14/07/2008
2.98
 7,170 2.91 2.98 2.98 0 0 0
11/07/2008
2.91
 5,810 2.84 2.91 2.91 0 0 0
10/07/2008
2.84
 2,520 2.76 2.84 2.84 0 0 0
09/07/2008
2.76
 12,280 2.69 2.76 2.76 0 0 0
08/07/2008
2.69
 576,790 2.61 2.69 2.61 19,910 7,000 0
07/07/2008
2.61
 563,290 2.54 2.61 2.47 25,200 2,000 0
04/07/2008
2.54
 29,070 2.47 2.54 2.54 0 0 0
03/07/2008
2.47
 4,140 2.41 2.47 2.47 0 0 0
02/07/2008
2.41
 18,700 2.35 2.41 2.41 0 0 0
01/07/2008
2.35
 11,620 2.29 2.35 2.35 0 0 0
30/06/2008
2.29
 35,640 2.23 2.29 2.29 0 0 0
27/06/2008
2.23
 240,820 2.17 2.23 2.14 7,800 2,000 0
26/06/2008
2.17
 747,880 2.11 2.17 2.05 4,300 335,220 0
25/06/2008
2.11
 18,470 2.05 2.11 2.11 0 0 0
24/06/2008
2.05
 39,880 1.99 2.05 2.05 0 0 0
23/06/2008
1.99
 181,090 1.95 1.99 1.96 0 0 0
20/06/2008
1.95
 34,580 2.01 2.01 1.95 1,000 1,300 0
19/06/2008
2.01
 63,810 2.07 2.07 2.01 7,850 2,200 0
18/06/2008
2.07
 636,160 2.04 2.07 2.01 16,200 95,410 0
17/06/2008
2.04
 6,910 2.01 2.04 2.04 0 0 0
16/06/2008
2.01
 5,220 1.98 2.01 2.01 0 1,180 0
13/06/2008
1.98
 9,690 1.95 1.98 1.98 0 0 0
12/06/2008
1.95
 77,570 1.92 1.95 1.95 0 10,460 0
11/06/2008
1.92
 161,280 1.89 1.92 1.86 3,000 1,800 0
10/06/2008
1.89
 15,120 1.92 1.92 1.89 1,000 0 0
09/06/2008
1.92
 40,890 1.95 1.95 1.92 0 0 0
06/06/2008
1.95
 53,330 1.98 1.98 1.95 25,600 0 0
05/06/2008
1.98
 44,540 2.01 2.01 1.98 25,000 0 0
04/06/2008
2.01
 45,490 2.04 2.04 2.01 16,000 0 0
03/06/2008
2.04
 30,660 2.07 2.07 2.04 16,000 0 0
02/06/2008
2.07
 9,970 2.10 2.10 2.07 0 0 0
30/05/2008
2.10
 49,350 2.13 2.13 2.10 34,520 0 0
29/05/2008
2.13
 0 2.13 2.13 2.13 0 0 0
28/05/2008
2.13
 0 2.13 2.13 2.13 0 0 0
27/05/2008
2.13
 0 2.13 2.13 2.13 0 0 0
26/05/2008
2.13
 6,300 2.16 2.16 2.13 0 0 0
23/05/2008
2.16
 13,130 2.19 2.19 2.16 700 0 0
22/05/2008
2.19
 36,770 2.23 2.23 2.19 36,530 0 0
21/05/2008
2.23
 39,200 2.27 2.27 2.23 35,800 0 0
20/05/2008
2.27
 7,530 2.32 2.32 2.27 0 0 0
19/05/2008
2.32
 39,160 2.36 2.36 2.32 33,600 0 0
16/05/2008
2.36
 25,670 2.41 2.41 2.36 4,600 0 0
15/05/2008
2.41
 4,700 2.45 2.45 2.41 0 0 0
14/05/2008
2.45
 1,150 2.50 2.50 2.45 0 0 0
13/05/2008
2.50
 1,860 2.54 2.54 2.50 100 0 0
12/05/2008
2.54
 2,110 2.58 2.58 2.54 0 0 0
09/05/2008
2.58
 2,700 2.63 2.63 2.58 0 0 0
08/05/2008: Cổ tức tiền mặt tỉ lệ: 6%
08/05/2008
2.63
 30,190 2.67 2.67 2.63 0 0 0
07/05/2008
2.67
 35,260 2.72 2.72 2.67 28,720 0 0
06/05/2008
2.72
 3,900 2.76 2.76 2.72 50 0 0
05/05/2008
2.76
 18,090 2.80 2.80 2.76 1,500 0 0
29/04/2008
2.80
 88,070 2.84 2.89 2.80 0 40 0
28/04/2008
2.84
 163,430 2.80 2.84 2.76 79,810 0 0
25/04/2008
2.80
 28,490 2.84 2.84 2.80 0 0 0
24/04/2008
2.84
 62,940 2.90 2.90 2.84 15,000 0 0
23/04/2008
2.90
 14,760 2.96 2.96 2.90 0 0 0
22/04/2008
2.96
 11,540 3.02 3.02 2.96 5,200 0 0
21/04/2008
3.02
 88,830 3.07 3.07 3.02 3,550 700 0
18/04/2008
3.07
 88,140 3.13 3.13 3.07 2,500 3,500 0

Chính sách bảo mật | Điều khoản sử dụng |