Tổng Công ty cổ phần Dịch vụ Tổng hợp Dầu khí (pet)

38.30
-0.25
(-0.65%)
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
(2026-08-12) 		-1.80 -4.46% 7,195,400 -14,368 0
37
40.35
38.30
2 tháng
(2026-07-13) 		1.75 4.76% 15,551,100 -22,780 0
34.80
40.35
38.30
3 tháng
(2026-06-15) 		-8.69 -18.39% 32,956,700 -26,380 0
34.80
53.52
38.30
6 tháng
(2026-03-16) 		1.50 4.06% 102,097,500 -40,808 -0.0
34.80
53.52
38.30
12 tháng
(2025-09-16) 		8.90 30.02% 326,396,400 -56,008 -0.5
27.59
53.52
38.30
24 tháng
(2024-09-23) 		13.69 55.04% 601,665,800 -140,033 -2.8
15.67
53.52
38.30
36 tháng
(2023-09-27) 		13.03 51.05% 804,602,800 -436,213 -10.8
15.67
53.52
38.30
60 tháng
(2021-10-07) 		23.02 148.21% 1,317,447,800 -4,639,689 -245.4
7.29
53.52
38.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/08/2008
4.78
 638,240 4.56 4.78 4.68 10,080 6,250 0
26/08/2008
4.56
 41,970 4.35 4.56 4.56 20,660 0 0
25/08/2008
4.35
 231,470 4.15 4.35 4.30 0 1,000 0
22/08/2008
4.15
 350,960 3.99 4.19 4.04 200 5,000 0
21/08/2008
3.99
 478,380 3.81 3.99 3.64 3,000 5,000 0
20/08/2008
3.81
 466,480 4.01 4.01 3.81 5,580 2,450 0
19/08/2008
4.01
 905,410 3.90 4.08 3.81 266,350 16,450 0
18/08/2008
3.90
 110,170 3.71 3.90 3.90 55,440 0 0
15/08/2008
3.71
 69,840 3.61 3.71 3.71 0 0 0
14/08/2008
3.61
 417,610 3.52 3.61 3.59 109,730 500 0
13/08/2008
3.52
 680,960 3.42 3.52 3.32 320,500 0 0
12/08/2008
3.42
 433,370 3.47 3.57 3.38 6,580 0 0
11/08/2008
3.47
 288,890 3.38 3.47 3.46 0 0 0
08/08/2008
3.38
 234,170 3.29 3.38 3.26 0 0 0
07/08/2008
3.29
 308,570 3.21 3.29 3.23 0 0 0
06/08/2008
3.21
 919,370 3.29 3.39 3.19 5,250 20,020 0
05/08/2008
3.29
 282,170 3.39 3.39 3.29 249,900 0 0
04/08/2008
3.39
 652,690 3.49 3.49 3.39 384,000 15,600 0
01/08/2008
3.49
 97,010 3.39 3.49 3.49 19,240 0 0
31/07/2008
3.39
 699,310 3.29 3.39 3.25 128,900 13,000 0
30/07/2008
3.29
 758,460 3.21 3.29 3.21 129,630 500 0
29/07/2008
3.21
 500,620 3.12 3.21 3.21 55,180 451,450 0
28/07/2008
3.12
 344,550 3.04 3.12 3.12 0 300,000 0
25/07/2008
3.04
 375,270 2.95 3.04 2.98 13,000 0 0
24/07/2008
2.95
 894,740 2.93 3.01 2.84 5,620 10,400 0
23/07/2008
2.93
 3,770 3.01 3.01 2.93 0 0 0
22/07/2008
3.01
 14,820 3.09 3.09 3.01 0 0 0
21/07/2008
3.09
 799,080 3.18 3.26 3.09 900 219,000 0
18/07/2008
3.18
 434,130 3.09 3.18 3.18 7,240 201,000 0
17/07/2008
3.09
 211,280 3.01 3.09 3.09 0 200,000 0
16/07/2008
3.01
 252,050 2.93 3.01 3.01 15,000 3,000 0
15/07/2008
2.93
 13,570 2.84 2.93 2.93 0 0 0
14/07/2008
2.84
 7,170 2.77 2.84 2.84 0 0 0
11/07/2008
2.77
 5,810 2.70 2.77 2.77 0 0 0
10/07/2008
2.70
 2,520 2.63 2.70 2.70 0 0 0
09/07/2008
2.63
 12,280 2.56 2.63 2.63 0 0 0
08/07/2008
2.56
 576,790 2.49 2.56 2.49 19,910 7,000 0
07/07/2008
2.49
 563,290 2.42 2.49 2.35 25,200 2,000 0
04/07/2008
2.42
 29,070 2.35 2.42 2.42 0 0 0
03/07/2008
2.35
 4,140 2.29 2.35 2.35 0 0 0
02/07/2008
2.29
 18,700 2.24 2.29 2.29 0 0 0
01/07/2008
2.24
 11,620 2.18 2.24 2.24 0 0 0
30/06/2008
2.18
 35,640 2.12 2.18 2.18 0 0 0
27/06/2008
2.12
 240,820 2.07 2.12 2.04 7,800 2,000 0
26/06/2008
2.07
 747,880 2.01 2.07 1.96 4,300 335,220 0
25/06/2008
2.01
 18,470 1.96 2.01 2.01 0 0 0
24/06/2008
1.96
 39,880 1.90 1.96 1.96 0 0 0
23/06/2008
1.90
 181,090 1.86 1.90 1.87 0 0 0
20/06/2008
1.86
 34,580 1.91 1.91 1.86 1,000 1,300 0
19/06/2008
1.91
 63,810 1.97 1.97 1.91 7,850 2,200 0
18/06/2008
1.97
 636,160 1.94 1.97 1.91 16,200 95,410 0
17/06/2008
1.94
 6,910 1.91 1.94 1.94 0 0 0
16/06/2008
1.91
 5,220 1.88 1.91 1.91 0 1,180 0
13/06/2008
1.88
 9,690 1.86 1.88 1.88 0 0 0
12/06/2008
1.86
 77,570 1.83 1.86 1.86 0 10,460 0
11/06/2008
1.83
 161,280 1.80 1.83 1.77 3,000 1,800 0
10/06/2008
1.80
 15,120 1.83 1.83 1.80 1,000 0 0
09/06/2008
1.83
 40,890 1.86 1.86 1.83 0 0 0
06/06/2008
1.86
 53,330 1.88 1.88 1.86 25,600 0 0
05/06/2008
1.88
 44,540 1.91 1.91 1.88 25,000 0 0
04/06/2008
1.91
 45,490 1.94 1.94 1.91 16,000 0 0
03/06/2008
1.94
 30,660 1.97 1.97 1.94 16,000 0 0
02/06/2008
1.97
 9,970 2.00 2.00 1.97 0 0 0
30/05/2008
2.00
 49,350 2.03 2.03 2.00 34,520 0 0
29/05/2008
2.03
 0 2.03 2.03 2.03 0 0 0
28/05/2008
2.03
 0 2.03 2.03 2.03 0 0 0
27/05/2008
2.03
 0 2.03 2.03 2.03 0 0 0
26/05/2008
2.03
 6,300 2.05 2.05 2.03 0 0 0
23/05/2008
2.05
 13,130 2.08 2.08 2.05 700 0 0
22/05/2008
2.08
 36,770 2.12 2.12 2.08 36,530 0 0
21/05/2008
2.12
 39,200 2.17 2.17 2.12 35,800 0 0
20/05/2008
2.17
 7,530 2.21 2.21 2.17 0 0 0
19/05/2008
2.21
 39,160 2.25 2.25 2.21 33,600 0 0
16/05/2008
2.25
 25,670 2.29 2.29 2.25 4,600 0 0
15/05/2008
2.29
 4,700 2.33 2.33 2.29 0 0 0
14/05/2008
2.33
 1,150 2.38 2.38 2.33 0 0 0
13/05/2008
2.38
 1,860 2.42 2.42 2.38 100 0 0
12/05/2008
2.42
 2,110 2.46 2.46 2.42 0 0 0
09/05/2008
2.46
 2,700 2.50 2.50 2.46 0 0 0
08/05/2008: Cổ tức tiền mặt tỉ lệ: 6%
08/05/2008
2.50
 30,190 2.55 2.55 2.50 0 0 0
07/05/2008
2.55
 35,260 2.59 2.59 2.55 28,720 0 0
06/05/2008
2.59
 3,900 2.63 2.63 2.59 50 0 0
05/05/2008
2.63
 18,090 2.67 2.67 2.63 1,500 0 0
29/04/2008
2.67
 88,070 2.71 2.75 2.67 0 40 0
28/04/2008
2.71
 163,430 2.67 2.71 2.63 79,810 0 0
25/04/2008
2.67
 28,490 2.71 2.71 2.67 0 0 0
24/04/2008
2.71
 62,940 2.76 2.76 2.71 15,000 0 0
23/04/2008
2.76
 14,760 2.82 2.82 2.76 0 0 0
22/04/2008
2.82
 11,540 2.87 2.87 2.82 5,200 0 0
21/04/2008
2.87
 88,830 2.93 2.93 2.87 3,550 700 0
18/04/2008
2.93
 88,140 2.98 2.98 2.93 2,500 3,500 0
17/04/2008
2.98
 107,380 2.93 2.98 2.87 4,000 0 0
16/04/2008
2.93
 10,400 2.98 2.98 2.93 0 0 0
11/04/2008
2.98
 9,190 3.04 3.04 2.98 0 0 0
10/04/2008
3.04
 13,730 3.09 3.09 3.04 0 0 0
09/04/2008
3.09
 118,860 3.14 3.14 3.09 6,200 4,430 0
08/04/2008
3.14
 340,780 3.17 3.23 3.12 65,820 6,570 0
07/04/2008
3.17
 15,100 3.12 3.17 3.17 0 0 0
04/04/2008
3.12
 300 3.09 3.12 3.12 0 0 0
03/04/2008
3.09
 2,990 3.06 3.09 3.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |