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

50.60
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
(2026-09-08) 		11.75 31.21% 18,515,800 0 0
36.90
56.90
50.50
2 tháng
(2026-08-10) 		10.15 25.86% 25,507,200 0 0
36.90
56.90
50.50
3 tháng
(2026-07-10) 		12.10 32.44% 33,562,600 0 0
34.80
56.90
50.50
6 tháng
(2026-04-13) 		3.69 8.06% 90,321,600 0 0
34.80
56.90
50.50
12 tháng
(2025-10-13) 		18.15 58.11% 323,736,700 0 0
27.59
56.90
50.50
24 tháng
(2024-10-18) 		23.36 89.73% 603,198,400 0 0
15.67
56.90
50.50
36 tháng
(2023-10-24) 		25.90 110.18% 815,688,500 0 0
15.67
56.90
50.50
60 tháng
(2021-11-03) 		33.29 206.59% 1,288,281,800 0 0
7.29
56.90
50.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/08/2021
13.68
 6,262,400 12.68 13.68 12.68 0 0 0
11/08/2021
12.81
 6,573,100 13.18 13.47 12.68 0 0 0
10/08/2021
12.71
 5,419,400 11.99 12.71 11.91 0 0 0
09/08/2021
11.89
 2,252,400 11.81 12.04 11.81 0 0 0
06/08/2021
11.81
 4,296,100 11.62 12.12 11.60 0 0 0
05/08/2021
11.65
 1,719,400 11.62 11.68 11.44 0 0 0
04/08/2021
11.62
 3,130,300 11.44 11.86 11.36 0 0 0
03/08/2021
11.38
 1,676,800 11.31 11.44 11.23 0 0 0
02/08/2021
11.33
 2,001,800 11.25 11.49 11.17 0 0 0
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 11.04 11.46 10.96 0 0 0
28/07/2021
10.99
 911,400 10.88 11.28 10.88 0 0 0
27/07/2021
11.17
 2,589,500 11.20 11.41 10.99 0 0 0
26/07/2021
10.94
 2,416,300 10.38 10.99 10.14 0 0 0
23/07/2021
10.41
 1,633,600 10.51 10.83 10.41 0 0 0
22/07/2021
10.70
 1,937,300 10.41 10.72 10.38 0 0 0
21/07/2021
10.30
 1,352,500 10.25 10.72 10.14 0 0 0
20/07/2021
10.22
 1,596,200 10.01 10.22 9.61 0 0 0
19/07/2021
9.98
 2,554,700 10.30 10.46 9.98 0 0 0
16/07/2021
10.72
 1,649,000 10.72 10.78 10.49 0 0 0
15/07/2021
10.75
 1,683,700 9.88 10.75 9.88 0 0 0
14/07/2021
10.25
 2,814,300 10.59 10.75 9.93 0 0 0
13/07/2021
10.67
 5,345,200 11.25 11.28 10.35 0 0 0
12/07/2021
11.12
 2,771,600 11.86 11.86 11.12 0 0 0
09/07/2021
11.94
 3,285,400 11.94 12.36 11.62 0 0 0
08/07/2021
11.97
 3,365,300 11.57 12.31 11.57 0 0 0
07/07/2021
11.70
 2,559,900 11.68 12.04 11.20 0 0 0
06/07/2021
11.62
 4,228,400 12.36 12.63 11.62 0 0 0
05/07/2021
12.39
 4,690,500 12.39 12.57 12.15 0 0 0
02/07/2021
12.20
 5,318,700 11.89 12.31 11.73 0 0 0
01/07/2021
11.73
 2,694,700 11.57 11.78 11.31 0 0 0
30/06/2021
11.54
 1,373,000 11.52 11.78 11.41 0 0 0
29/06/2021
11.52
 2,198,800 11.75 11.83 11.46 0 0 0
28/06/2021
11.75
 2,858,700 11.31 11.83 11.25 0 0 0
25/06/2021
11.31
 1,226,700 11.46 11.46 11.12 0 0 0
24/06/2021
11.31
 1,377,900 11.46 11.46 11.25 0 0 0
23/06/2021
11.46
 2,286,200 11.65 11.73 11.36 0 0 0
22/06/2021
11.78
 2,666,700 11.99 12.26 11.62 0 0 0
21/06/2021
11.89
 2,812,400 11.78 12.15 11.78 0 0 0
18/06/2021
11.78
 4,015,300 11.36 11.89 11.28 0 0 0
17/06/2021
11.28
 1,961,200 10.99 11.38 10.99 0 0 0
16/06/2021
11.23
 1,557,600 11.36 11.52 11.09 0 0 0
15/06/2021
11.28
 2,287,500 11.52 11.52 11.15 0 0 0
14/06/2021
11.44
 2,621,300 11.46 11.75 11.23 0 0 0
11/06/2021
11.36
 1,883,000 11.04 11.52 11.04 0 0 0
10/06/2021
11.01
 3,262,300 11.15 11.41 10.88 0 0 0
09/06/2021
11.57
 3,634,800 11.73 12.15 11.33 0 0 0
08/06/2021
12.18
 2,186,300 12.41 12.86 12.18 0 0 0
07/06/2021: Cổ tức tiền mặt tỉ lệ: 10%
07/06/2021
13.07
 3,693,100 13.21 13.26 11.83 0 0 0
04/06/2021
12.68
 5,003,400 12.07 12.78 11.72 0 0 0
03/06/2021
12.07
 4,159,600 11.94 12.27 11.77 0 0 0
02/06/2021
11.74
 3,730,100 11.61 11.97 11.46 0 0 0
01/06/2021
11.66
 2,556,500 11.89 11.89 11.66 0 0 0
31/05/2021
11.54
 3,247,800 10.80 11.54 10.75 0 0 0
28/05/2021
10.80
 1,708,400 10.55 10.90 10.42 0 0 0
27/05/2021
10.50
 1,516,900 10.75 10.80 10.45 0 0 0
26/05/2021
10.75
 1,856,300 10.95 11.06 10.65 0 0 0
25/05/2021
10.90
 2,785,000 10.83 10.95 10.68 0 0 0
24/05/2021
10.65
 1,686,100 10.40 10.65 10.24 0 0 0
21/05/2021
10.22
 1,334,700 9.94 10.40 9.89 0 0 0
20/05/2021
10.04
 1,764,100 10.19 10.19 9.91 0 0 0
19/05/2021
10.19
 2,216,800 10.40 10.40 9.99 0 0 0
18/05/2021
10.24
 1,911,400 10.24 10.55 10.17 0 0 0
17/05/2021
10.30
 3,009,200 10.95 11.06 10.30 0 0 0
14/05/2021
10.95
 1,714,900 11.21 11.23 10.90 0 0 0
13/05/2021
11.16
 1,546,200 11.41 11.61 11.16 0 0 0
12/05/2021
11.41
 2,615,800 11.01 11.56 10.95 0 0 0
11/05/2021
11.11
 3,624,300 10.90 11.36 10.70 0 0 0
10/05/2021
10.75
 2,140,300 10.42 10.90 10.40 0 0 0
07/05/2021
10.50
 1,557,100 10.45 10.75 10.40 0 0 0
06/05/2021
10.68
 1,407,500 11.06 11.06 10.57 0 0 0
05/05/2021
10.85
 2,668,000 10.55 11.08 10.40 0 0 0
04/05/2021
10.40
 1,640,400 9.69 10.55 9.69 0 0 0
29/04/2021
10.14
 1,051,200 10.32 10.35 10.09 0 0 0
28/04/2021
10.14
 1,005,600 10.04 10.30 9.89 0 0 0
27/04/2021
10.07
 1,036,100 9.89 10.30 9.64 0 0 0
26/04/2021
9.97
 975,200 10.40 10.40 9.89 0 0 0
23/04/2021
10.40
 1,611,100 10.09 10.40 9.66 0 0 0
22/04/2021
10.12
 1,764,200 10.65 10.90 10.12 0 0 0
20/04/2021
10.85
 1,576,900 11.41 11.41 10.85 0 0 0
19/04/2021
11.26
 1,340,100 10.90 11.41 10.55 0 0 0
16/04/2021
10.70
 2,664,200 11.16 11.16 10.45 0 0 0
15/04/2021
11.18
 1,652,800 11.66 11.66 11.16 0 0 0
14/04/2021
11.54
 1,298,700 11.21 11.66 11.21 0 0 0
13/04/2021
11.41
 2,801,300 11.92 11.92 11.21 0 0 0
12/04/2021
11.87
 2,288,200 11.92 11.97 11.66 0 0 0
09/04/2021
11.92
 2,577,800 11.79 11.97 11.74 0 0 0
08/04/2021
11.77
 1,639,600 12.12 12.12 11.77 0 0 0
07/04/2021
11.92
 4,352,800 11.26 11.92 11.26 0 0 0
06/04/2021
11.16
 1,729,900 11.23 11.26 11.08 0 0 0
05/04/2021
11.26
 1,892,300 11.54 11.72 11.18 0 0 0
02/04/2021
11.54
 1,829,800 11.84 11.84 11.46 0 0 0
01/04/2021
11.69
 1,134,200 11.66 11.87 11.46 0 0 0
31/03/2021
11.61
 3,158,700 11.06 11.66 10.95 0 0 0
30/03/2021
11.01
 1,870,800 11.16 11.23 10.90 0 0 0
29/03/2021
11.16
 2,230,700 11.36 11.36 10.98 0 0 0
26/03/2021
11.16
 2,796,500 11.16 11.41 10.42 0 0 0
25/03/2021
11.16
 2,655,600 11.51 11.79 10.90 0 0 0
24/03/2021
11.41
 2,448,300 11.66 11.87 11.41 0 0 0
23/03/2021
11.97
 2,353,300 12.17 12.30 11.79 0 0 0

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