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

48.90
-0.10
(-0.20%)
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
(2026-05-13) 		2 4.26% 21,956,100 -12,928 0
46.50
52
48.90
2 tháng
(2026-04-13) 		1 2.08% 38,709,500 -14,128 0
46
52
48.90
3 tháng
(2026-03-16) 		10.10 25.96% 68,261,700 -14,428 -0.0
38.90
52
48.90
6 tháng
(2025-12-15) 		19.59 66.62% 197,770,700 -20,728 -0.2
29.36
52
48.90
12 tháng
(2025-06-17) 		25.36 107.23% 442,956,700 -46,328 -1.2
23.15
52
48.90
24 tháng
(2024-06-24) 		22.45 84.55% 629,737,700 -128,753 -3.3
16.45
52
48.90
36 tháng
(2023-06-28) 		31.98 187.84% 819,953,800 -725,033 -19.3
16.45
52
48.90
60 tháng
(2021-07-08) 		36.44 290.01% 1,469,940,400 -2,550,409 -197.5
7.65
52
48.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
30/05/2023
15.93
 1,799,100 15.38 16.05 15.50 0 0 0
29/05/2023
15.38
 1,096,600 14.92 15.41 14.92 0 0 0
26/05/2023
14.92
 371,300 14.92 15.04 14.80 0 0 0
25/05/2023
14.92
 496,600 14.80 14.98 14.70 0 0 0
24/05/2023
14.80
 1,005,000 15.04 15.25 14.74 0 0 0
23/05/2023
15.04
 2,721,500 15.59 15.59 14.98 0 0 0
22/05/2023
15.59
 1,868,500 14.80 15.62 14.86 0 0 0
19/05/2023
14.80
 417,200 14.89 14.98 14.77 0 5,400 -0.1
18/05/2023
14.89
 294,900 14.98 15.07 14.77 0 0 0
17/05/2023
14.98
 611,500 14.77 15.07 14.74 0 0 0
16/05/2023
14.77
 1,375,900 14.89 15.10 14.77 0 0 0
15/05/2023
14.89
 891,100 15.25 15.38 14.89 0 0 0
12/05/2023
15.25
 984,200 15.44 15.44 15.01 0 0 0
11/05/2023
15.44
 600,300 15.44 15.62 15.32 0 0 0
10/05/2023
15.44
 667,600 15.19 15.59 15.19 0 0 0
09/05/2023
15.19
 612,100 15.16 15.44 15.01 0 0 0
08/05/2023
15.16
 1,681,200 15.56 15.77 14.89 0 0 0
05/05/2023
15.56
 927,300 15.07 15.96 15.13 0 0 0
04/05/2023
15.07
 585,400 15.13 15.38 14.64 0 0 0
28/04/2023
15.13
 724,700 14.89 15.44 14.92 0 0 0
27/04/2023
14.89
 497,600 14.83 15.07 14.80 0 0 0
26/04/2023
14.83
 675,400 14.77 14.89 14.55 0 0 -0.1
25/04/2023
14.77
 756,100 15.38 15.68 14.77 0 2,600 -0.1
24/04/2023
15.38
 820,500 15.32 15.56 15.01 0 0 -0.0
21/04/2023
15.32
 725,300 15.25 15.74 15.07 0 0 -0.0
20/04/2023
15.25
 741,100 15.56 15.56 15.10 0 0 0
19/04/2023
15.56
 2,062,600 14.70 15.71 14.67 0 0 -0.0
18/04/2023
14.70
 784,600 13.91 14.70 14.22 0 0 -0.0
17/04/2023
13.91
 584,700 14.22 14.43 13.88 0 0 -0.0
14/04/2023
14.22
 754,000 14.70 14.83 14.22 0 0 -0.0
13/04/2023
14.70
 1,067,000 14.58 14.86 14.28 0 500 -0.0
12/04/2023
14.58
 827,300 14.77 15.10 14.34 0 0 -0.0
11/04/2023
14.77
 1,086,000 14.34 14.95 14.34 0 0 -0.0
10/04/2023
14.34
 2,546,700 13.12 14.34 13.48 0 0 -0.0
07/04/2023
13.12
 344,900 13.12 13.36 12.87 0 0 -0.0
06/04/2023
13.12
 689,300 13.73 13.73 13.12 0 0 -0.0
05/04/2023
13.73
 615,600 13.48 13.91 13.33 0 0 -0.0
04/04/2023
13.48
 1,469,100 12.75 13.48 12.84 0 0 -0.0
03/04/2023
12.75
 459,400 12.39 12.75 12.51 0 500 -0.0
31/03/2023
12.39
 415,200 12.33 12.54 12.26 0 0 0
30/03/2023
12.33
 354,100 12.63 12.78 12.33 0 0 0
29/03/2023
12.63
 255,100 12.63 12.72 12.45 0 0 0
28/03/2023
12.63
 407,600 12.51 12.75 12.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |