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

26.45
0.15
(0.57%)
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
(2024-08-20) 		-1.40 -5.05% 17,738,300 -600 -0.0
25.90
28.60
26.30
2 tháng
(2024-07-22) 		-1.60 -5.73% 35,275,100 -600 -0.0
24.15
28.60
26.30
3 tháng
(2024-06-21) 		-2.65 -9.15% 62,091,100 -15,122 -0.4
24.15
29.50
26.30
6 tháng
(2024-03-25) 		-2 -7.07% 124,261,700 -71,692 -2.0
23
31
26.30
12 tháng
(2023-09-25) 		0.50 1.94% 203,742,600 -296,572 -8.0
21.05
31
26.30
24 tháng
(2022-09-30) 		8.06 44.17% 400,558,400 -920,231 -36.6
7.77
31.30
26.30
36 tháng
(2021-10-05) 		10.68 68.33% 721,057,000 -4,800,548 -251.0
7.77
38.17
26.30
60 tháng
(2019-10-16) 		22.65 620.40% 1,414,215,640 -15,194,008 -396.4
3.11
38.17
26.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/09/2020
5.06
 761,840 5.11 5.13 5.06 2,500 530 0.0
17/09/2020
5.11
 1,007,090 5.13 5.13 5.00 8,000 11,750 -0.0
16/09/2020
5.13
 2,445,940 4.88 5.13 4.86 52,270 36,980 0.1
15/09/2020
4.88
 600,750 4.89 4.91 4.86 4,420 4,000 0.0
14/09/2020
4.89
 691,870 4.92 4.92 4.87 0 27,600 -0.2
11/09/2020
4.92
 424,990 4.91 4.92 4.87 13,920 0 0.1
10/09/2020
4.91
 1,281,700 4.77 4.92 4.82 7,290 2,520 0.0
09/09/2020
4.77
 543,710 4.81 4.83 4.69 47,730 0 0.4
08/09/2020
4.81
 566,180 4.70 4.86 4.68 15,580 0 0.1
07/09/2020
4.70
 860,340 4.84 4.85 4.70 1,600 0 0.0
04/09/2020
4.84
 725,420 4.86 4.86 4.68 23,230 3,610 0.2
03/09/2020
4.86
 1,065,520 4.95 4.96 4.86 33,780 152,450 -1.1
01/09/2020
4.95
 1,392,380 4.89 4.99 4.81 35,790 8,320 0.2
31/08/2020
4.89
 2,033,270 4.97 5.18 4.86 40,500 22,570 0.2
28/08/2020
4.97
 1,575,400 4.64 4.97 4.84 10,780 10,500 0.0
27/08/2020
4.64
 1,080,300 4.51 4.64 4.51 7,240 100 0.1
26/08/2020
4.51
 1,488,810 4.35 4.51 4.35 0 9,090 -0.1
25/08/2020
4.35
 446,120 4.38 4.41 4.32 1,210 5,640 -0.0
24/08/2020
4.38
 418,760 4.36 4.42 4.36 30 0 0.0
21/08/2020
4.36
 332,270 4.31 4.37 4.32 500 4,570 -0.0
20/08/2020
4.31
 738,930 4.36 4.36 4.31 3,410 44,990 -0.3
19/08/2020
4.36
 379,150 4.40 4.41 4.36 1,500 37,570 -0.3
18/08/2020
4.40
 326,440 4.46 4.48 4.39 100 41,900 -0.3
17/08/2020: Cổ tức tiền mặt tỉ lệ: 10%
17/08/2020
4.46
 831,920 4.42 4.53 4.43 200 63,870 -0.5
14/08/2020
4.42
 847,730 4.45 4.45 4.41 15,040 7,620 0.1
13/08/2020
4.45
 647,790 4.44 4.46 4.41 8,630 85,920 -0.7
12/08/2020
4.44
 697,230 4.43 4.46 4.41 0 83,220 -0.8
11/08/2020
4.43
 651,530 4.45 4.47 4.40 330 120,870 -1.1
10/08/2020
4.45
 892,650 4.42 4.53 4.40 9,690 260,720 -2.3
07/08/2020
4.42
 645,930 4.37 4.43 4.34 32,040 10,880 0.2
06/08/2020
4.37
 830,440 4.40 4.40 4.34 35,230 248,140 -1.9
05/08/2020
4.40
 1,097,660 4.38 4.42 4.31 12,330 334,000 -2.9
04/08/2020
4.38
 1,148,170 4.12 4.38 4.26 22,480 327,900 -2.7
03/08/2020
4.12
 674,520 4.04 4.14 4.00 42,640 198,000 -1.3
31/07/2020
4.04
 585,710 4.09 4.10 4.04 2,650 162,840 -1.4
30/07/2020
4.09
 496,340 4.02 4.13 4.03 23,120 0 0.2
29/07/2020
4.02
 345,280 4.14 4.14 3.90 23,120 0 0.2
28/07/2020
4.14
 352,850 3.88 4.15 3.93 14,780 0 0.1
27/07/2020
3.88
 877,220 4.10 4.10 3.85 71,430 0 0.6
24/07/2020
4.10
 1,006,620 4.40 4.40 4.09 15,130 57,160 -0.4
23/07/2020
4.40
 393,260 4.26 4.42 4.24 52,200 1,270 0.5
22/07/2020
4.26
 372,840 4.38 4.43 4.19 200 3,440 -0.0
21/07/2020
4.38
 194,170 4.35 4.38 4.34 47,120 0 0.4
20/07/2020
4.35
 619,940 4.43 4.45 4.35 11,260 0 0.1
17/07/2020
4.43
 400,850 4.38 4.46 4.37 52,160 0 0.5
16/07/2020
4.38
 490,660 4.43 4.48 4.35 31,310 11,010 0.2
15/07/2020
4.43
 564,750 4.47 4.50 4.43 76,440 0 0.7
14/07/2020
4.47
 843,620 4.50 4.57 4.35 780 670 0.0
13/07/2020
4.50
 702,520 4.61 4.65 4.49 10,620 12,470 -0.0
10/07/2020
4.61
 557,590 4.65 4.67 4.60 67,750 2,000 0.6
09/07/2020
4.65
 1,212,840 4.58 4.70 4.53 338,910 8,140 3.2
08/07/2020
4.58
 977,510 4.58 4.72 4.49 274,990 5,890 2.6
07/07/2020
4.58
 939,450 4.65 4.67 4.58 152,690 0 1.5
06/07/2020
4.65
 2,013,770 4.43 4.73 4.58 281,520 21,430 2.5
03/07/2020
4.43
 1,679,650 4.14 4.43 4.14 365,020 94,980 2.5
02/07/2020
4.14
 384,850 4.24 4.28 4.05 5,520 0 0.0
01/07/2020
4.24
 590,380 4.01 4.28 4.01 105,000 0 0.9
30/06/2020
4.01
 548,900 4.01 4.12 4.00 69,660 260 0.6
29/06/2020
4.01
 721,590 4.24 4.24 4.00 21,040 3,000 0.2
26/06/2020
4.24
 1,438,990 4.42 4.48 4.21 21,040 3,000 0.2
25/06/2020
4.42
 842,060 4.57 4.57 4.36 15,780 6,380 0.1
24/06/2020
4.57
 840,070 4.33 4.62 4.41 1,670 0 0.0
23/06/2020
4.33
 3,028,910 4.08 4.36 4.10 6,440 1,210,910 -10.6
22/06/2020
4.08
 1,092,920 3.99 4.09 4.04 5,700 363,840 -3.0
19/06/2020
3.99
 124,020 3.94 4.00 3.93 2,230 0 0.0
18/06/2020
3.94
 48,160 3.94 3.96 3.93 180 0 0.0
17/06/2020
3.94
 225,810 3.93 3.95 3.93 11,900 0 0.1
16/06/2020
3.93
 99,960 3.93 4.00 3.93 7,750 6,000 0.0
15/06/2020
3.93
 222,250 3.98 4.00 3.93 3,770 390 0.0
12/06/2020
3.98
 147,240 4.04 4.04 3.92 10,750 0 0.1
11/06/2020
4.04
 331,970 4.12 4.14 4.02 500 26,730 -0.2
10/06/2020
4.12
 254,890 4.12 4.14 4.09 4,000 52,280 -0.4
09/06/2020
4.12
 441,190 4.13 4.16 4.11 2,000 59,520 -0.5
08/06/2020
4.13
 307,010 4.12 4.19 4.09 6,000 42,170 -0.3
05/06/2020
4.12
 221,280 4.05 4.14 4.00 2,400 490 0.0
04/06/2020
4.05
 190,070 3.95 4.06 3.96 3,100 490 0.0
03/06/2020
3.95
 269,410 4.03 4.04 3.95 9,710 79,970 -0.6
02/06/2020
4.03
 302,700 4.04 4.07 4.00 28,630 78,490 -0.4
01/06/2020
4.04
 231,770 4.00 4.09 4.00 1,050 490 0.0
29/05/2020
4.00
 262,640 4.07 4.08 3.96 12,920 490 0.1
28/05/2020
4.07
 325,020 4.22 4.22 4.06 4,190 990 0.0
27/05/2020
4.22
 288,570 4.30 4.33 4.19 0 490 -0.0
26/05/2020
4.30
 313,820 4.24 4.34 4.16 0 7,750 -0.1
25/05/2020
4.24
 633,910 4.39 4.39 4.24 1,010 1,000 -0.0
22/05/2020
4.39
 323,230 4.42 4.52 4.37 7,000 6,730 0.0
21/05/2020
4.42
 612,220 4.18 4.47 4.18 1,510 88,330 -0.8
20/05/2020
4.18
 398,240 3.95 4.19 4.05 1,000 63,560 -0.5
19/05/2020
3.95
 370,640 3.80 4.06 3.85 10 33,430 -0.3
18/05/2020
3.80
 73,010 3.84 3.84 3.76 0 18,170 -0.1
15/05/2020
3.84
 185,250 3.67 3.92 3.71 0 2,330 -0.0
14/05/2020
3.67
 115,540 3.63 3.67 3.61 190 2,330 -0.0
13/05/2020
3.63
 119,650 3.51 3.66 3.52 0 39,330 -0.3
12/05/2020
3.51
 107,010 3.50 3.54 3.48 2,260 28,250 -0.2
11/05/2020
3.50
 42,070 3.47 3.51 3.47 1,050 11,120 -0.1
08/05/2020
3.47
 45,760 3.47 3.51 3.47 30 9,870 -0.1
07/05/2020
3.47
 110,980 3.41 3.52 3.41 0 33,520 -0.2
06/05/2020
3.41
 70,470 3.40 3.43 3.40 0 21,880 -0.2
05/05/2020
3.40
 26,160 3.40 3.42 3.37 0 8,150 -0.1
04/05/2020
3.40
 84,270 3.42 3.43 3.40 20 17,020 -0.1
29/04/2020
3.42
 25,530 3.42 3.43 3.38 10 330 -0.0

Chính sách bảo mật | Điều khoản sử dụng |