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

25.25
0.30
(1.20%)
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
(2024-10-28) 		-1.50 -5.67% 12,342,500 -400 -0.0
24.30
27.50
24.95
2 tháng
(2024-09-26) 		-1.70 -6.38% 40,408,700 -14,300 -0.4
24.30
28.30
24.95
3 tháng
(2024-08-27) 		-2.90 -10.41% 54,312,200 -14,900 -0.4
24.30
28.30
24.95
6 tháng
(2024-05-29) 		-5.30 -17.52% 139,830,200 -41,700 -1.2
24.15
31
24.95
12 tháng
(2023-12-01) 		-0.90 -3.48% 220,906,400 -235,080 -6.5
23
31
24.95
24 tháng
(2022-12-06) 		14 127.84% 397,776,800 -668,615 -20.3
9.97
31.30
24.95
36 tháng
(2021-12-13) 		7.27 41.13% 645,764,000 -5,012,156 -259.5
7.77
38.17
24.95
60 tháng
(2019-12-23) 		21.29 581.63% 1,454,923,470 -15,231,956 -397.0
3.11
38.17
24.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2019
3.68
 46,370 3.67 3.69 3.65 3,000 0 0.0
13/09/2019
3.67
 28,150 3.67 3.70 3.66 3,600 0 0.0
12/09/2019
3.67
 5,240 3.67 3.70 3.67 10 0 0
11/09/2019
3.67
 27,840 3.69 3.69 3.65 0 0 0
10/09/2019
3.69
 23,680 3.68 3.69 3.65 720 0 0.0
09/09/2019
3.68
 37,130 3.67 3.70 3.67 0 0 0
06/09/2019
3.67
 22,500 3.70 3.70 3.67 0 0 0
05/09/2019
3.70
 9,390 3.70 3.71 3.67 0 0 0
04/09/2019
3.70
 39,140 3.71 3.71 3.67 0 0 0
03/09/2019
3.71
 33,840 3.71 3.72 3.69 0 0 0
30/08/2019
3.71
 24,300 3.71 3.71 3.69 0 0 0
29/08/2019
3.71
 25,780 3.70 3.71 3.67 10 0 0
28/08/2019
3.70
 12,680 3.68 3.71 3.67 0 0 0
27/08/2019
3.68
 22,250 3.68 3.69 3.64 0 0 0
26/08/2019
3.68
 50,510 3.61 3.68 3.60 1,000 0 0.0
23/08/2019
3.61
 71,450 3.63 3.65 3.60 19,210 0 0.1
22/08/2019
3.63
 26,540 3.61 3.63 3.60 1,400 21,090 -0.1
21/08/2019
3.61
 61,010 3.64 3.64 3.60 6,870 55,300 -0.4
20/08/2019
3.64
 29,350 3.61 3.64 3.60 1,000 27,090 -0.2
19/08/2019
3.61
 62,400 3.60 3.66 3.60 1,100 38,880 -0.3
16/08/2019
3.60
 66,630 3.61 3.66 3.60 3,000 29,940 -0.2
15/08/2019
3.61
 94,760 3.61 3.66 3.60 50,360 72,520 -0.2
14/08/2019
3.61
 38,160 3.65 3.66 3.61 21,900 35,020 -0.1
13/08/2019
3.65
 26,970 3.66 3.66 3.60 2,000 10,890 -0.1
12/08/2019
3.66
 26,410 3.66 3.68 3.61 15,000 24,190 -0.1
09/08/2019
3.66
 142,690 3.64 3.80 3.61 40,710 114,810 -0.6
08/08/2019
3.64
 107,860 3.65 3.65 3.59 54,580 42,500 0.1
07/08/2019
3.65
 42,390 3.66 3.66 3.61 1,450 28,500 -0.2
06/08/2019
3.66
 87,860 3.66 3.66 3.61 0 0 0
05/08/2019
3.66
 25,550 3.70 3.70 3.65 7,000 0 0.1
02/08/2019
3.70
 16,750 3.67 3.70 3.66 14,540 0 0.1
01/08/2019
3.67
 15,380 3.66 3.72 3.66 0 0 0
31/07/2019
3.66
 22,540 3.68 3.71 3.65 3,000 0 0.0
30/07/2019
3.68
 34,150 3.70 3.70 3.66 0 0 0
29/07/2019
3.70
 38,750 3.71 3.71 3.66 0 0 0
26/07/2019
3.71
 23,450 3.66 3.71 3.67 0 0 0
25/07/2019
3.66
 47,110 3.68 3.73 3.66 0 0 0
24/07/2019
3.68
 37,140 3.73 3.73 3.68 0 0 0
23/07/2019
3.73
 30,450 3.73 3.73 3.68 0 0 0
22/07/2019
3.73
 19,040 3.72 3.75 3.71 0 0 0
19/07/2019
3.72
 76,910 3.70 3.73 3.71 60,000 0 0.5
18/07/2019
3.70
 93,430 3.73 3.73 3.66 0 77,910 -0.6
17/07/2019
3.73
 45,150 3.73 3.73 3.72 90 0 0.0
16/07/2019
3.73
 27,400 3.75 3.75 3.68 1,190 0 0.0
15/07/2019
3.75
 46,200 3.73 3.76 3.71 0 0 0
12/07/2019
3.73
 60,860 3.75 3.76 3.72 10,000 0 0.1
11/07/2019
3.75
 36,710 3.75 3.76 3.69 0 0 0
10/07/2019
3.75
 38,550 3.75 3.76 3.68 1,180 0 0.0
09/07/2019
3.75
 28,130 3.75 3.76 3.69 0 0 0
08/07/2019
3.75
 36,470 3.76 3.76 3.68 0 0 0
05/07/2019
3.76
 8,610 3.75 3.76 3.71 30 2,190 -0.0
04/07/2019
3.75
 39,350 3.74 3.76 3.66 12,350 0 0.1
03/07/2019
3.74
 79,370 3.68 3.74 3.68 3,790 70,000 -0.5
02/07/2019
3.68
 126,230 3.68 3.71 3.67 1,500 81,290 -0.6
01/07/2019
3.68
 392,690 3.69 3.69 3.68 1,520 372,460 -2.8
28/06/2019
3.69
 220,080 3.69 3.69 3.65 10,000 0 0.1
27/06/2019
3.69
 124,460 3.71 3.73 3.69 5,750 0 0.0
26/06/2019
3.71
 26,190 3.70 3.72 3.70 500 0 0.0
25/06/2019
3.70
 41,920 3.73 3.75 3.70 1,500 0 0.0
24/06/2019
3.73
 88,160 3.73 3.76 3.70 2,000 10 0.0
21/06/2019
3.73
 45,950 3.73 3.73 3.72 100 24,120 -0.2
20/06/2019
3.73
 23,320 3.72 3.77 3.72 2,000 0 0.0
19/06/2019
3.72
 76,840 3.71 3.78 3.71 21,000 18,000 0.0
18/06/2019
3.71
 4,870 3.75 3.75 3.71 2,910 0 0.0
17/06/2019
3.75
 25,310 3.72 3.76 3.71 5,000 0 0.0
14/06/2019
3.72
 1,520 3.76 3.76 3.72 0 0 0
13/06/2019
3.76
 20,330 3.74 3.77 3.71 0 0 0
12/06/2019
3.74
 29,860 3.77 3.78 3.73 0 0 0
11/06/2019
3.77
 19,890 3.76 3.77 3.75 0 0 0
10/06/2019
3.76
 100,180 3.82 3.82 3.76 30 0 0.0
07/06/2019
3.82
 80,270 3.75 3.82 3.72 49,000 0 0.4
06/06/2019
3.75
 47,100 3.76 3.81 3.61 500 0 0.0
05/06/2019
3.76
 106,220 3.80 3.85 3.76 500 0 0.0
04/06/2019
3.80
 30,610 3.80 3.85 3.80 0 5,230 -0.0
03/06/2019
3.80
 77,980 3.88 4.00 3.80 0 0 0
31/05/2019
3.88
 36,130 3.94 3.95 3.88 0 0 0
30/05/2019: Cổ tức tiền mặt tỉ lệ: 10%
30/05/2019
3.94
 69,930 3.95 4.02 3.85 2,600 0 0.0
29/05/2019
3.95
 339,140 3.88 3.99 3.88 0 4,800 -0.0
28/05/2019
3.88
 291,080 3.89 3.90 3.85 0 3,750 -0.0
27/05/2019
3.89
 220,230 3.95 3.95 3.87 1,740 5,250 -0.0
24/05/2019
3.95
 138,310 3.95 3.96 3.95 0 0 0
23/05/2019
3.95
 53,160 3.94 3.95 3.91 0 0 0
22/05/2019
3.94
 203,180 3.97 3.98 3.94 9,000 0 0.1
21/05/2019
3.97
 157,050 3.97 3.98 3.93 0 0 0
20/05/2019
3.97
 73,850 3.98 3.99 3.94 0 110 -0.0
17/05/2019
3.98
 34,120 3.98 3.99 3.98 10 0 0
16/05/2019
3.98
 149,610 3.85 4.07 3.86 0 0 0
15/05/2019
3.85
 98,880 3.85 3.85 3.79 0 84,670 -0.8
14/05/2019
3.85
 1,060,440 3.81 3.85 3.73 0 996,590 -8.9
13/05/2019
3.81
 3,100 3.82 3.82 3.81 0 0 0
10/05/2019
3.82
 43,190 3.78 3.82 3.78 0 0 0
09/05/2019
3.78
 50,830 3.84 3.84 3.78 0 0 0
08/05/2019
3.84
 27,850 3.85 3.85 3.82 840 0 0.0
07/05/2019
3.85
 88,210 3.85 3.86 3.82 0 46,580 -0.4
06/05/2019
3.85
 32,680 3.86 3.86 3.84 0 0 0
03/05/2019
3.86
 39,200 3.88 3.88 3.85 0 0 0
02/05/2019
3.88
 50,420 3.86 3.91 3.85 0 210 -0.0
26/04/2019
3.86
 8,150 3.82 3.86 3.80 0 0 0
25/04/2019
3.82
 52,820 3.82 3.86 3.79 0 0 0
24/04/2019
3.82
 30,390 3.82 3.86 3.80 0 2,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |