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

42.55
-3.20
(-6.99%)
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
(2026-02-23) 		8.95 24.32% 47,502,000 0 0
34
45.75
42.55
2 tháng
(2026-01-19) 		10.20 28.69% 93,855,600 -3,100 -0.1
30.90
45.75
42.55
3 tháng
(2025-12-22) 		14.81 47.89% 128,083,400 -6,300 -0.2
30.39
45.75
42.55
6 tháng
(2025-09-22) 		16.19 54.79% 227,168,400 -14,900 -0.5
28.96
45.75
42.55
12 tháng
(2025-03-25) 		23.44 105.02% 430,736,800 -69,683 -2.0
16.45
45.75
42.55
24 tháng
(2024-04-01) 		17.62 62.65% 629,459,000 -170,425 -4.8
16.45
45.75
42.55
36 tháng
(2023-04-05) 		32.02 233.24% 810,081,800 -727,505 -19.9
13.12
45.75
42.55
60 tháng
(2021-04-15) 		34.01 289.63% 1,545,019,700 -2,748,381 -202.6
7.65
45.75
42.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/10/2023
23.99
 365,400 25.27 25.32 23.99 0 0 0
18/10/2023
25.27
 891,400 25.76 25.86 23.99 0 0 0
17/10/2023
25.76
 463,900 26.11 27.04 25.76 0 0 0
16/10/2023
26.11
 451,300 26.99 27.49 26.11 0 0 0
13/10/2023
26.99
 357,700 27.09 27.09 26.30 0 0 0
12/10/2023
27.09
 664,600 26.60 27.59 26.60 0 0 0
11/10/2023
26.60
 331,600 26.11 26.60 25.81 0 0 0
10/10/2023
26.11
 546,400 26.11 26.70 26.11 0 0 0
09/10/2023
26.11
 313,100 25.52 26.11 25.57 0 0 0
06/10/2023
25.52
 319,400 24.73 25.81 24.48 0 30,800 -0.8
05/10/2023
24.73
 301,500 25.32 26.01 24.68 0 0 0
04/10/2023
25.32
 542,800 25.32 26.11 23.74 0 100 -0.0
03/10/2023
25.32
 892,600 27.19 27.19 25.32 0 0 0
02/10/2023
27.19
 325,200 27.29 27.78 27.19 0 0 0
29/09/2023
27.29
 727,700 26.80 27.83 26.80 0 0 0
28/09/2023
26.80
 814,800 26.80 27.19 26.30 0 18,900 -0.5
27/09/2023
26.80
 650,300 25.66 26.80 25.32 0 0 0
26/09/2023
25.66
 621,000 25.42 27.09 24.93 0 0 0
25/09/2023
25.42
 949,800 27.04 27.39 25.17 0 0 0
22/09/2023
27.04
 1,251,300 29.06 29.06 27.04 0 0 0
21/09/2023
29.06
 804,900 29.90 29.95 29.01 0 0 0
20/09/2023
29.90
 965,600 28.92 29.90 28.57 0 0 0
19/09/2023
28.92
 696,800 28.08 28.96 27.93 0 0 0
18/09/2023
28.08
 845,900 29.06 29.36 27.88 0 0 0
15/09/2023
29.06
 1,218,200 29.95 30.74 29.06 0 0 0
14/09/2023
29.95
 760,100 30.84 30.84 29.56 0 0 0
13/09/2023
30.84
 1,604,900 30.74 32.07 30.10 0 0 0
12/09/2023
30.74
 822,400 30.10 30.74 30.05 0 0 0
11/09/2023
30.10
 1,517,300 29.36 31.33 29.51 0 100 -0.0
08/09/2023
29.36
 688,800 28.82 29.56 28.67 0 0 0
07/09/2023
28.82
 992,700 29.06 29.36 28.42 0 0 0
06/09/2023
29.06
 877,200 28.57 29.56 28.18 0 0 0
05/09/2023
28.57
 951,800 28.57 28.92 28.18 0 0 0
31/08/2023
28.57
 947,500 28.03 28.77 28.13 0 2,200 -0.1
30/08/2023
28.03
 1,457,200 26.80 28.08 26.95 0 4,100 -0.1
29/08/2023
26.80
 2,159,100 26.55 27.44 26.55 0 7,800 -0.2
28/08/2023
26.55
 559,900 25.42 26.70 25.47 0 7,000 -0.2
25/08/2023
25.42
 488,700 25.71 26.16 25.42 0 180,000 -4.7
24/08/2023
25.71
 370,300 25.12 26.30 25.12 0 0 0
23/08/2023
25.12
 251,200 25.57 25.76 25.12 0 0 0
22/08/2023
25.57
 385,500 24.83 25.62 23.45 0 500 -0.0
21/08/2023
24.83
 388,500 25.22 25.22 24.09 0 0 0
18/08/2023
25.22
 692,700 27.09 27.09 25.22 0 0 0
17/08/2023
27.09
 490,500 26.99 27.39 26.65 0 1,300 -0.0
16/08/2023
26.99
 290,000 27.49 27.49 26.95 0 0 0
15/08/2023
27.49
 404,300 27.29 27.78 27.29 0 3,500 -0.1
14/08/2023
27.29
 395,800 26.60 27.34 26.60 0 0 0
11/08/2023
26.60
 661,000 27.09 27.29 25.76 0 0 0
10/08/2023
27.09
 484,500 27.88 28.08 26.99 0 0 0
09/08/2023: Cổ tức tiền mặt tỉ lệ: 100%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
09/08/2023
27.88
 543,500 18.42 28.52 27.83 0 85,000 -2.4
08/08/2023
18.43
 931,000 18.73 19.04 18.43 0 0 0
07/08/2023
18.73
 965,500 18.64 19.22 18.64 0 0 0
04/08/2023
18.64
 519,100 18.73 18.88 18.58 0 0 0
03/08/2023
18.73
 1,979,700 18.00 19.22 17.94 0 3,000 -0.1
02/08/2023
18.00
 427,800 17.73 18.00 17.57 0 0 0
01/08/2023
17.73
 551,300 18.21 18.30 17.73 0 0 0
31/07/2023
18.21
 575,300 18.30 18.34 18.06 0 0 0
28/07/2023
18.30
 577,300 18.06 18.40 18.03 0 0 0
27/07/2023
18.06
 585,200 18.12 18.30 17.82 0 0 0
26/07/2023
18.12
 378,900 18.12 18.30 18.00 0 0 0
25/07/2023
18.12
 604,800 18.49 18.55 18.12 0 0 0
24/07/2023
18.49
 556,400 18.49 18.73 18.09 0 0 0
21/07/2023
18.49
 952,700 17.97 18.58 18.00 0 0 0
20/07/2023
17.97
 659,300 17.66 18.21 17.57 0 0 0
19/07/2023
17.66
 703,900 17.91 17.97 17.57 0 0 0
18/07/2023
17.91
 739,700 18.06 18.15 17.73 0 0 0
17/07/2023
18.06
 652,700 17.97 18.21 17.94 0 0 0
14/07/2023
17.97
 844,400 18.18 18.49 17.82 0 0 0
13/07/2023
18.18
 599,600 18.06 18.46 18.00 0 0 0
12/07/2023
18.06
 787,300 18.30 18.46 17.97 0 900 -0.0
11/07/2023
18.30
 756,700 18.43 18.43 18.06 0 0 0
10/07/2023
18.43
 1,209,800 17.91 18.67 17.91 0 0 0
07/07/2023
17.91
 1,111,100 17.08 17.97 17.08 0 0 0
06/07/2023
17.08
 603,600 17.08 17.27 16.81 0 0 0
05/07/2023
17.08
 1,237,600 17.02 17.57 17.02 0 0 0
04/07/2023
17.02
 655,200 16.90 17.39 16.81 0 19,800 -0.6
03/07/2023
16.90
 374,300 16.78 17.08 16.69 0 0 0
30/06/2023
16.78
 736,700 16.60 17.21 16.41 0 0 0
29/06/2023
16.60
 701,800 17.02 17.18 16.60 0 0 0
28/06/2023
17.02
 669,200 17.39 17.39 16.90 0 0 0
27/06/2023
17.39
 1,001,000 17.39 17.63 17.18 0 0 0
26/06/2023
17.39
 1,409,000 16.54 17.39 16.35 0 0 0
23/06/2023
16.54
 685,700 16.69 16.84 16.35 0 0 0
22/06/2023
16.69
 929,900 16.66 17.08 16.63 0 0 0
21/06/2023
16.66
 592,100 16.66 16.66 16.38 0 4,900 -0.1
20/06/2023
16.66
 427,800 16.14 16.66 16.14 0 0 0
19/06/2023
16.14
 365,600 16.05 16.44 16.05 0 0 0
16/06/2023
16.05
 560,800 16.20 16.66 15.99 0 1,700 -0.0
15/06/2023
16.20
 626,600 16.41 16.54 16.17 0 0 0
14/06/2023
16.41
 549,900 16.87 16.96 16.35 0 1,100 -0.0
13/06/2023
16.87
 529,600 17.12 17.33 16.84 0 0 0
12/06/2023
17.12
 1,515,500 16.35 17.18 16.29 0 0 0
09/06/2023
16.35
 501,700 15.93 16.35 15.80 0 0 0
08/06/2023
15.93
 941,600 16.60 17.05 15.93 0 0 0
07/06/2023
16.60
 628,500 16.29 16.60 16.32 0 700 -0.0
06/06/2023
16.29
 469,000 16.29 16.47 16.29 0 0 0
05/06/2023
16.29
 678,500 16.47 16.72 16.29 0 0 0
02/06/2023
16.47
 1,097,300 15.99 16.72 15.86 0 0 0
01/06/2023
15.99
 1,000,800 15.74 16.14 15.77 0 0 0
31/05/2023
15.74
 700,300 15.93 16.08 15.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |