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)
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
17/04/2008
3.13
 107,380 3.07 3.13 3.02 4,000 0 0
16/04/2008
3.07
 10,400 3.13 3.13 3.07 0 0 0
11/04/2008
3.13
 9,190 3.19 3.19 3.13 0 0 0
10/04/2008
3.19
 13,730 3.24 3.24 3.19 0 0 0
09/04/2008
3.24
 118,860 3.30 3.30 3.24 6,200 4,430 0
08/04/2008
3.30
 340,780 3.33 3.39 3.27 65,820 6,570 0
07/04/2008
3.33
 15,100 3.27 3.33 3.33 0 0 0
04/04/2008
3.27
 300 3.24 3.27 3.27 0 0 0
03/04/2008
3.24
 2,990 3.22 3.24 3.24 0 0 0
02/04/2008
3.22
 2,190 3.19 3.22 3.22 0 0 0
01/04/2008
3.19
 8,040 3.16 3.19 3.19 1,070 0 0
31/03/2008
3.16
 50,140 3.13 3.16 3.16 0 0 0
28/03/2008
3.13
 19,650 3.10 3.13 3.13 0 0 0
27/03/2008
3.10
 26,940 3.07 3.10 3.10 8,440 0 0
26/03/2008
3.07
 266,300 3.23 3.23 3.07 100 80 0
25/03/2008
3.23
 12,550 3.39 3.39 3.23 0 0 0
24/03/2008
3.39
 16,170 3.56 3.56 3.39 50 0 0
21/03/2008
3.56
 122,500 3.75 3.75 3.56 3,500 0 0
20/03/2008
3.75
 153,280 3.93 4.05 3.75 9,000 0 0
19/03/2008
3.93
 278,230 4.13 4.29 3.93 11,550 0 0
18/03/2008
4.13
 66,810 4.35 4.35 4.13 0 0 0
17/03/2008
4.35
 93,480 4.57 4.57 4.35 0 500 0
14/03/2008
4.57
 125,400 4.67 4.67 4.55 800 590 0
13/03/2008
4.67
 91,510 4.67 4.72 4.63 2,100 2,000 0
12/03/2008
4.67
 132,770 4.62 4.85 4.62 1,500 410 0
11/03/2008
4.62
 260,050 4.86 4.86 4.62 300 1,000 0
10/03/2008
4.86
 345,310 4.83 5.06 4.86 39,800 10,500 0
07/03/2008
4.83
 23,130 4.60 4.83 4.83 0 0 0
06/03/2008
4.60
 73,030 4.39 4.60 4.60 4,500 710 0
05/03/2008
4.39
 22,010 4.62 4.62 4.39 0 0 0
04/03/2008
4.62
 20,890 4.85 4.85 4.62 200 0 0
03/03/2008
4.85
 154,590 5.09 5.09 4.85 500 0 0
29/02/2008
5.09
 135,010 5.22 5.22 5.07 200 70 0

Chính sách bảo mật | Điều khoản sử dụng |