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)
04/10/2023
24.11
 542,800 24.11 24.86 22.61 0 100 -0.0
03/10/2023
24.11
 892,600 25.90 25.90 24.11 0 0 0
02/10/2023
25.90
 325,200 25.99 26.46 25.90 0 0 0
29/09/2023
25.99
 727,700 25.52 26.51 25.52 0 0 0
28/09/2023
25.52
 814,800 25.52 25.90 25.05 0 18,900 -0.5
27/09/2023
25.52
 650,300 24.44 25.52 24.11 0 0 0
26/09/2023
24.44
 621,000 24.21 25.80 23.74 0 0 0
25/09/2023
24.21
 949,800 25.76 26.08 23.97 0 0 0
22/09/2023
25.76
 1,251,300 27.68 27.68 25.76 0 0 0
21/09/2023
27.68
 804,900 28.48 28.52 27.63 0 0 0
20/09/2023
28.48
 965,600 27.54 28.48 27.21 0 0 0
19/09/2023
27.54
 696,800 26.74 27.59 26.60 0 0 0
18/09/2023
26.74
 845,900 27.68 27.96 26.55 0 0 0
15/09/2023
27.68
 1,218,200 28.52 29.27 27.68 0 0 0
14/09/2023
28.52
 760,100 29.37 29.37 28.15 0 0 0
13/09/2023
29.37
 1,604,900 29.27 30.54 28.66 0 0 0
12/09/2023
29.27
 822,400 28.66 29.27 28.62 0 0 0
11/09/2023
28.66
 1,517,300 27.96 29.84 28.10 0 100 -0.0
08/09/2023
27.96
 688,800 27.44 28.15 27.30 0 0 0
07/09/2023
27.44
 992,700 27.68 27.96 27.07 0 0 0
06/09/2023
27.68
 877,200 27.21 28.15 26.84 0 0 0
05/09/2023
27.21
 951,800 27.21 27.54 26.84 0 0 0
31/08/2023
27.21
 947,500 26.69 27.40 26.79 0 2,200 -0.1
30/08/2023
26.69
 1,457,200 25.52 26.74 25.66 0 4,100 -0.1
29/08/2023
25.52
 2,159,100 25.29 26.13 25.29 0 7,800 -0.2
28/08/2023
25.29
 559,900 24.21 25.43 24.25 0 7,000 -0.2
25/08/2023
24.21
 488,700 24.49 24.91 24.21 0 180,000 -4.7
24/08/2023
24.49
 370,300 23.93 25.05 23.93 0 0 0
23/08/2023
23.93
 251,200 24.35 24.54 23.93 0 0 0
22/08/2023
24.35
 385,500 23.64 24.40 22.33 0 500 -0.0
21/08/2023
23.64
 388,500 24.02 24.02 22.94 0 0 0
18/08/2023
24.02
 692,700 25.80 25.80 24.02 0 0 0
17/08/2023
25.80
 490,500 25.71 26.08 25.38 0 1,300 -0.0
16/08/2023
25.71
 290,000 26.18 26.18 25.66 0 0 0
15/08/2023
26.18
 404,300 25.99 26.46 25.99 0 3,500 -0.1
14/08/2023
25.99
 395,800 25.33 26.04 25.33 0 0 0
11/08/2023
25.33
 661,000 25.80 25.99 24.54 0 0 0
10/08/2023
25.80
 484,500 26.55 26.74 25.71 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
26.55
 543,500 17.55 27.16 26.51 0 85,000 -2.4
08/08/2023
17.55
 931,000 17.84 18.13 17.55 0 0 0
07/08/2023
17.84
 965,500 17.75 18.31 17.75 0 0 0
04/08/2023
17.75
 519,100 17.84 17.99 17.69 0 0 0
03/08/2023
17.84
 1,979,700 17.14 18.31 17.08 0 3,000 -0.1
02/08/2023
17.14
 427,800 16.88 17.14 16.74 0 0 0
01/08/2023
16.88
 551,300 17.35 17.43 16.88 0 0 0
31/07/2023
17.35
 575,300 17.43 17.46 17.20 0 0 0
28/07/2023
17.43
 577,300 17.20 17.52 17.17 0 0 0
27/07/2023
17.20
 585,200 17.26 17.43 16.97 0 0 0
26/07/2023
17.26
 378,900 17.26 17.43 17.14 0 0 0
25/07/2023
17.26
 604,800 17.61 17.67 17.26 0 0 0
24/07/2023
17.61
 556,400 17.61 17.84 17.23 0 0 0
21/07/2023
17.61
 952,700 17.11 17.69 17.14 0 0 0
20/07/2023
17.11
 659,300 16.82 17.35 16.74 0 0 0
19/07/2023
16.82
 703,900 17.06 17.11 16.74 0 0 0
18/07/2023
17.06
 739,700 17.20 17.29 16.88 0 0 0
17/07/2023
17.20
 652,700 17.11 17.35 17.08 0 0 0
14/07/2023
17.11
 844,400 17.32 17.61 16.97 0 0 0
13/07/2023
17.32
 599,600 17.20 17.58 17.14 0 0 0
12/07/2023
17.20
 787,300 17.43 17.58 17.11 0 900 -0.0
11/07/2023
17.43
 756,700 17.55 17.55 17.20 0 0 0
10/07/2023
17.55
 1,209,800 17.06 17.78 17.06 0 0 0
07/07/2023
17.06
 1,111,100 16.27 17.11 16.27 0 0 0
06/07/2023
16.27
 603,600 16.27 16.45 16.01 0 0 0
05/07/2023
16.27
 1,237,600 16.21 16.74 16.21 0 0 0
04/07/2023
16.21
 655,200 16.10 16.56 16.01 0 19,800 -0.6
03/07/2023
16.10
 374,300 15.98 16.27 15.89 0 0 0
30/06/2023
15.98
 736,700 15.81 16.39 15.63 0 0 0
29/06/2023
15.81
 701,800 16.21 16.36 15.81 0 0 0
28/06/2023
16.21
 669,200 16.56 16.56 16.10 0 0 0
27/06/2023
16.56
 1,001,000 16.56 16.79 16.36 0 0 0
26/06/2023
16.56
 1,409,000 15.75 16.56 15.57 0 0 0
23/06/2023
15.75
 685,700 15.89 16.04 15.57 0 0 0
22/06/2023
15.89
 929,900 15.86 16.27 15.84 0 0 0
21/06/2023
15.86
 592,100 15.86 15.86 15.60 0 4,900 -0.1
20/06/2023
15.86
 427,800 15.37 15.86 15.37 0 0 0
19/06/2023
15.37
 365,600 15.28 15.66 15.28 0 0 0
16/06/2023
15.28
 560,800 15.43 15.86 15.23 0 1,700 -0.0
15/06/2023
15.43
 626,600 15.63 15.75 15.40 0 0 0
14/06/2023
15.63
 549,900 16.07 16.15 15.57 0 1,100 -0.0
13/06/2023
16.07
 529,600 16.30 16.50 16.04 0 0 0
12/06/2023
16.30
 1,515,500 15.57 16.36 15.52 0 0 0
09/06/2023
15.57
 501,700 15.17 15.57 15.05 0 0 0
08/06/2023
15.17
 941,600 15.81 16.24 15.17 0 0 0
07/06/2023
15.81
 628,500 15.52 15.81 15.54 0 700 -0.0
06/06/2023
15.52
 469,000 15.52 15.69 15.52 0 0 0
05/06/2023
15.52
 678,500 15.69 15.92 15.52 0 0 0
02/06/2023
15.69
 1,097,300 15.23 15.92 15.11 0 0 0
01/06/2023
15.23
 1,000,800 14.99 15.37 15.02 0 0 0
31/05/2023
14.99
 700,300 15.17 15.31 14.96 0 0 0
30/05/2023
15.17
 1,799,100 14.64 15.28 14.76 0 0 0
29/05/2023
14.64
 1,096,600 14.21 14.67 14.21 0 0 0
26/05/2023
14.21
 371,300 14.21 14.32 14.09 0 0 0
25/05/2023
14.21
 496,600 14.09 14.27 14.00 0 0 0
24/05/2023
14.09
 1,005,000 14.32 14.53 14.03 0 0 0
23/05/2023
14.32
 2,721,500 14.85 14.85 14.27 0 0 0
22/05/2023
14.85
 1,868,500 14.09 14.88 14.15 0 0 0
19/05/2023
14.09
 417,200 14.18 14.27 14.06 0 5,400 -0.1
18/05/2023
14.18
 294,900 14.27 14.35 14.06 0 0 0
17/05/2023
14.27
 611,500 14.06 14.35 14.03 0 0 0
16/05/2023
14.06
 1,375,900 14.18 14.38 14.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |