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
(2024-08-21) 		-2.15 -7.52% 17,294,800 -600 -0.0
25.90
28.60
26.45
2 tháng
(2024-07-22) 		-1.45 -5.20% 36,146,200 -600 -0.0
24.15
28.60
26.45
3 tháng
(2024-06-24) 		-0.50 -1.86% 61,907,700 -15,122 -0.4
24.15
29.50
26.45
6 tháng
(2024-03-25) 		-1.85 -6.54% 125,132,800 -71,692 -2.0
23
31
26.45
12 tháng
(2023-09-26) 		0.40 1.54% 203,663,900 -296,572 -8.0
21.05
31
26.45
24 tháng
(2022-10-03) 		9.47 55.82% 399,556,800 -920,231 -36.5
7.77
31.30
26.45
36 tháng
(2021-10-06) 		10.69 67.78% 718,893,000 -4,774,348 -250.3
7.77
38.17
26.45
60 tháng
(2019-10-17) 		22.82 628.36% 1,415,012,480 -15,201,958 -396.5
3.11
38.17
26.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/04/2019
3.82
 20,030 3.79 3.82 3.79 0 1,000 -0.0
22/04/2019
3.79
 93,460 3.79 3.79 3.76 12,000 0 0.1
19/04/2019
3.79
 73,200 3.76 3.81 3.73 110 0 0.0
18/04/2019
3.76
 49,530 3.81 3.81 3.74 500 0 0.0
17/04/2019
3.81
 23,100 3.81 3.82 3.78 0 0 0
16/04/2019
3.81
 89,330 3.82 3.84 3.74 2,000 0 0.0
12/04/2019
3.82
 35,530 3.86 3.86 3.80 0 0 0
11/04/2019
3.86
 73,980 3.86 3.86 3.80 0 90 -0.0
10/04/2019
3.86
 56,760 3.88 3.88 3.82 1,500 110 0.0
09/04/2019
3.88
 40,830 3.91 3.91 3.87 0 0 0
08/04/2019
3.91
 87,140 3.93 3.93 3.90 0 0 0
05/04/2019
3.93
 31,250 3.95 3.95 3.88 0 0 0
04/04/2019
3.95
 59,460 3.91 3.95 3.88 20,000 0 0.2
03/04/2019
3.91
 58,280 3.91 3.93 3.70 650 0 0.0
02/04/2019
3.91
 20,660 3.87 3.91 3.87 0 0 0
01/04/2019
3.87
 165,460 3.95 3.95 3.82 5,000 0 0.0
29/03/2019
3.95
 5,810 3.95 3.96 3.91 0 0 0
28/03/2019
3.95
 31,760 3.95 3.97 3.94 10,000 0 0.1
27/03/2019
3.95
 38,940 3.91 3.95 3.91 3,000 0 0.0
26/03/2019
3.91
 90,250 3.91 3.91 3.87 0 0 0
25/03/2019
3.91
 62,960 3.97 3.97 3.87 6,370 0 0.1
22/03/2019
3.97
 64,790 3.97 3.98 3.97 55,000 790 0.5
21/03/2019
3.97
 74,060 3.99 4.04 3.93 0 0 0
20/03/2019
3.99
 45,710 4.04 4.04 3.97 2,000 0 0.0
19/03/2019
4.04
 171,860 4.01 4.04 4.01 70,000 0 0.7
18/03/2019
4.01
 102,470 3.97 4.01 3.97 28,780 0 0.3
15/03/2019
3.97
 186,480 3.88 3.99 3.90 65,500 25,000 0.4
14/03/2019
3.88
 17,920 3.88 3.88 3.86 0 0 0
13/03/2019
3.88
 160,940 3.82 3.89 3.82 21,700 0 0.2
12/03/2019
3.82
 40,670 3.78 3.85 3.78 0 0 0
11/03/2019
3.78
 20,600 3.78 3.78 3.78 0 0 0
08/03/2019
3.78
 90,150 3.80 3.86 3.78 10 0 0
07/03/2019
3.80
 31,170 3.88 3.91 3.78 0 5,500 -0.0
06/03/2019
3.88
 20,450 3.90 3.91 3.86 0 0 0
05/03/2019
3.90
 116,320 3.86 3.91 3.87 13,360 0 0.1
04/03/2019
3.86
 125,690 3.78 3.88 3.78 10,540 2,490 0.1
01/03/2019
3.78
 90,880 3.76 3.80 3.76 0 0 0
28/02/2019
3.76
 251,720 3.78 3.80 3.76 0 0 0
27/02/2019
3.78
 282,160 3.80 3.81 3.71 0 0 0
26/02/2019
3.80
 53,490 3.80 3.81 3.67 0 0 0
25/02/2019
3.80
 22,690 3.78 3.82 3.79 0 0 0
22/02/2019
3.78
 172,000 3.78 3.81 3.78 25,000 0 0.2
21/02/2019
3.78
 24,380 3.78 3.79 3.77 0 0 0
20/02/2019
3.78
 249,570 3.76 3.82 3.76 0 10 -0
19/02/2019
3.76
 189,070 3.76 3.81 3.76 0 0 0
18/02/2019
3.76
 123,040 3.70 3.78 3.70 10 0 0

Chính sách bảo mật | Điều khoản sử dụng |