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

38.90
0.25
(0.65%)
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
(2026-08-19) 		0.25 0.65% 8,553,400 -11,200 0
32.80
39.50
38.90
2 tháng
(2026-07-20) 		3.05 8.57% 18,402,000 -11,200 0
32.80
40.35
38.90
3 tháng
(2026-06-22) 		-13.73 -26.21% 30,333,000 -11,200 0
32.80
53.33
38.90
6 tháng
(2026-03-23) 		0.94 2.48% 96,810,600 -11,200 0
32.80
53.52
38.90
12 tháng
(2025-09-23) 		10.50 37.31% 335,627,000 -11,200 0
27.59
53.52
38.90
24 tháng
(2024-09-30) 		13.36 52.85% 621,587,400 -11,200 0
15.67
53.52
38.90
36 tháng
(2023-10-04) 		14.54 60.28% 831,419,800 -11,200 0
15.67
53.52
38.90
60 tháng
(2021-10-14) 		22.59 140.66% 1,339,506,400 -3,951,741 -225.5
7.29
53.52
38.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/09/2021
14.16
 1,971,800 14.26 14.42 13.95 27,300 2,800 0.7
07/09/2021
14.26
 4,297,300 15.03 15.03 14.00 306,000 119,000 5.2
06/09/2021
15.03
 2,688,900 14.66 15.32 14.79 84,800 189,500 -3.0
01/09/2021
14.66
 2,432,000 14.53 14.77 14.37 67,700 49,700 0.5
31/08/2021
14.53
 3,069,300 14.55 15.00 14.40 13,500 76,600 -1.7
30/08/2021
14.55
 5,177,800 13.63 14.55 13.74 170,000 171,000 -0.1
27/08/2021
13.63
 3,534,700 13.10 13.79 12.84 82,900 1,000 2.1
26/08/2021
13.10
 2,302,200 12.92 13.44 12.84 23,500 51,100 -0.7
25/08/2021
12.92
 1,486,000 12.89 13.15 12.78 15,600 26,100 -0.3
24/08/2021
12.89
 4,106,900 12.55 13.15 12.55 131,600 2,000 3.1
23/08/2021
12.55
 6,066,900 13.47 13.74 12.55 52,500 17,600 0.8
20/08/2021
13.47
 7,293,000 14.03 14.58 13.05 40,800 252,700 -5.7
19/08/2021
14.03
 2,861,800 13.84 14.26 13.74 74,700 120,000 -1.2
18/08/2021
13.84
 2,946,300 13.68 14.16 13.52 121,500 120,200 0.1
17/08/2021
13.68
 5,029,000 13.95 13.95 13.31 123,400 71,400 1.3
16/08/2021
13.95
 3,567,600 14.00 14.40 13.84 5,400 8,300 -0.1
13/08/2021
14.00
 4,783,000 13.68 14.26 13.47 1,400 30,100 -0.7
12/08/2021
13.68
 6,262,400 12.81 13.68 12.68 60,900 3,500 1.4
11/08/2021
12.81
 6,573,100 12.71 13.47 12.68 3,600 33,400 -0.7
10/08/2021
12.71
 5,419,400 11.89 12.71 11.91 504,100 1,000 11.6
09/08/2021
11.89
 2,252,400 11.81 12.04 11.81 128,800 10,800 2.7
06/08/2021
11.81
 4,296,100 11.65 12.12 11.60 3,700 2,000 0.0
05/08/2021
11.65
 1,719,400 11.62 11.68 11.44 8,700 0 0.2
04/08/2021
11.62
 3,130,300 11.38 11.86 11.36 61,400 100 1.3
03/08/2021
11.38
 1,676,800 11.33 11.44 11.23 196,700 7,000 4.1
02/08/2021
11.33
 2,001,800 11.28 11.49 11.17 123,100 0 2.6
30/07/2021
11.28
 2,325,100 11.25 11.49 11.15 0 0 0
29/07/2021
11.25
 1,756,600 10.99 11.46 10.96 1,000 700 0.0
28/07/2021
10.99
 911,400 11.17 11.28 10.88 100 0 0.0
27/07/2021
11.17
 2,589,500 10.94 11.41 10.99 32,400 23,800 0.2
26/07/2021
10.94
 2,416,300 10.41 10.99 10.14 1,700 0 0.0
23/07/2021
10.41
 1,633,600 10.70 10.83 10.41 2,000 16,900 -0.3
22/07/2021
10.70
 1,937,300 10.30 10.72 10.38 0 500 0.0
21/07/2021
10.30
 1,352,500 10.22 10.72 10.14 0 0 0
20/07/2021
10.22
 1,596,200 9.98 10.22 9.61 16,900 3,200 0.3
19/07/2021
9.98
 2,554,700 10.72 10.72 9.98 97,800 15,900 1.6
16/07/2021
10.72
 1,649,000 10.75 10.78 10.49 185,000 4,400 3.7
15/07/2021
10.75
 1,683,700 10.25 10.75 9.88 131,200 600 2.6
14/07/2021
10.25
 2,814,300 10.67 10.75 9.93 18,900 51,900 -0.7
13/07/2021
10.67
 5,345,200 11.12 11.28 10.35 2,000 28,300 -0.5
12/07/2021
11.12
 2,771,600 11.94 11.94 11.12 200 95,700 -2.1
09/07/2021
11.94
 3,285,400 11.97 12.36 11.62 42,900 5,700 0.9
08/07/2021
11.97
 3,365,300 11.70 12.31 11.57 22,600 10,400 -0.2
07/07/2021
11.70
 2,559,900 11.62 12.04 11.20 54,800 4,300 1.1
06/07/2021
11.62
 4,228,400 12.39 12.63 11.62 2,000 184,900 -4.2
05/07/2021
12.39
 4,690,500 12.20 12.57 12.15 184,700 301,000 -2.5
02/07/2021
12.20
 5,318,700 11.73 12.31 11.73 100 9,100 -0.2
01/07/2021
11.73
 2,694,700 11.54 11.78 11.31 16,800 0 0.4
30/06/2021
11.54
 1,373,000 11.52 11.78 11.41 1,500 400 0.0
29/06/2021
11.52
 2,198,800 11.75 11.83 11.46 0 300,500 -6.6
28/06/2021
11.75
 2,858,700 11.31 11.83 11.25 2,100 100,000 -2.1
25/06/2021
11.31
 1,226,700 11.31 11.46 11.12 0 4,100 -0.1
24/06/2021
11.31
 1,377,900 11.46 11.46 11.25 100 2,900 -0.1
23/06/2021
11.46
 2,286,200 11.78 11.78 11.36 20,000 5,800 0.3
22/06/2021
11.78
 2,666,700 11.89 12.26 11.62 5,400 92,900 -2.0
21/06/2021
11.89
 2,812,400 11.78 12.15 11.78 1,000 138,100 -3.1
18/06/2021
11.78
 4,015,300 11.28 11.89 11.28 0 3,500 -0.1
17/06/2021
11.28
 1,961,200 11.23 11.38 10.99 39,100 133,300 -2.0
16/06/2021
11.23
 1,557,600 11.28 11.52 11.09 14,400 14,600 0.0
15/06/2021
11.28
 2,287,500 11.44 11.52 11.15 100,800 79,700 0.4
14/06/2021
11.44
 2,621,300 11.36 11.75 11.23 166,400 22,000 3.2
11/06/2021
11.36
 1,883,000 11.01 11.52 11.04 65,600 0 1.4
10/06/2021
11.01
 3,262,300 11.57 11.57 10.88 220,800 4,400 4.6
09/06/2021
11.57
 3,634,800 12.18 12.18 11.33 20,900 1,500 0.4
08/06/2021
12.18
 2,186,300 13.07 13.07 12.18 164,500 41,300 2.8
07/06/2021: Cổ tức tiền mặt tỉ lệ: 10%
07/06/2021
13.07
 3,693,100 12.68 13.26 11.83 16,600 7,000 0.2
04/06/2021
12.68
 5,003,400 12.07 12.78 11.72 110,300 9,100 2.5
03/06/2021
12.07
 4,159,600 11.74 12.27 11.77 106,600 30,300 1.8
02/06/2021
11.74
 3,730,100 11.66 11.97 11.46 4,700 29,000 -0.6
01/06/2021
11.66
 2,556,500 11.54 11.89 11.66 300 5,000 -0.1
31/05/2021
11.54
 3,247,800 10.80 11.54 10.75 51,200 7,600 0.9
28/05/2021
10.80
 1,708,400 10.50 10.90 10.42 145,200 18,300 2.7
27/05/2021
10.50
 1,516,900 10.75 10.80 10.45 149,800 58,500 1.9
26/05/2021
10.75
 1,856,300 10.90 11.06 10.65 28,100 22,000 0.1
25/05/2021
10.90
 2,785,000 10.65 10.95 10.68 100,000 41,500 1.3
24/05/2021
10.65
 1,686,100 10.22 10.65 10.24 205,900 7,900 4.1
21/05/2021
10.22
 1,334,700 10.04 10.40 9.89 26,300 59,800 -0.7
20/05/2021
10.04
 1,764,100 10.19 10.19 9.91 1,000 200 0.0
19/05/2021
10.19
 2,216,800 10.24 10.40 9.99 6,500 1,400 0.1
18/05/2021
10.24
 1,911,400 10.30 10.55 10.17 17,300 3,600 0.3
17/05/2021
10.30
 3,009,200 10.95 11.06 10.30 200 81,200 -1.7
14/05/2021
10.95
 1,714,900 11.16 11.23 10.90 800 95,900 -2.1
13/05/2021
11.16
 1,546,200 11.41 11.61 11.16 1,100 94,300 -2.1
12/05/2021
11.41
 2,615,800 11.11 11.56 10.95 12,700 15,900 -0.1
11/05/2021
11.11
 3,624,300 10.75 11.36 10.70 0 30,800 -0.7
10/05/2021
10.75
 2,140,300 10.50 10.90 10.40 5,800 10,400 -0.1
07/05/2021
10.50
 1,557,100 10.68 10.75 10.40 243,500 400 5.0
06/05/2021
10.68
 1,407,500 10.85 11.06 10.57 0 57,000 -1.2
05/05/2021
10.85
 2,668,000 10.40 11.08 10.40 1,000 79,100 -1.6
04/05/2021
10.40
 1,640,400 10.14 10.55 9.69 0 52,700 -1.0
29/04/2021
10.14
 1,051,200 10.14 10.35 10.09 500 23,700 -0.5
28/04/2021
10.14
 1,005,600 10.07 10.30 9.89 500 300 0.0
27/04/2021
10.07
 1,036,100 9.97 10.30 9.64 17,800 0 0.3
26/04/2021
9.97
 975,200 10.40 10.40 9.89 15,600 49,400 -0.7
23/04/2021
10.40
 1,611,100 10.12 10.40 9.66 92,400 0 1.8
22/04/2021
10.12
 1,764,200 10.85 10.90 10.12 8,200 101,700 -1.9
20/04/2021
10.85
 1,576,900 11.26 11.41 10.85 900 90,500 -2.0
19/04/2021
11.26
 1,340,100 10.70 11.41 10.55 5,100 6,600 0.0
16/04/2021
10.70
 2,664,200 11.18 11.18 10.45 5,000 36,600 -0.7
15/04/2021
11.18
 1,652,800 11.54 11.66 11.16 1,000 103,300 -2.3

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc