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)
17/11/2020
7.25
 1,786,350 7.40 7.56 7.20 3,730 139,340 -2.0
16/11/2020
7.40
 3,773,240 7.15 7.56 6.87 29,280 279,460 -3.6
13/11/2020
7.15
 2,384,050 6.69 7.15 6.87 9,240 300 0.1
12/11/2020
6.69
 2,314,110 6.26 6.69 6.36 35,440 27,000 0.1
11/11/2020
6.26
 2,960,590 5.86 6.26 5.78 39,750 94,600 -0.6
10/11/2020
5.86
 4,357,540 5.68 6.06 5.83 1,100 113,000 -1.3
09/11/2020
5.68
 2,221,140 5.33 5.68 5.58 6,000 70,170 -0.7
06/11/2020
5.33
 1,222,150 5.04 5.33 5.02 0 7,050 -0.1
05/11/2020
5.04
 259,460 5.12 5.15 5.04 11,820 20 0.1
04/11/2020
5.12
 375,130 5.04 5.17 4.97 2,980 4,060 0.0
03/11/2020
5.04
 428,300 4.89 5.07 4.89 100 34,910 -0.3
02/11/2020
4.89
 430,530 4.69 4.97 4.77 70 18,750 -0.2
30/10/2020
4.69
 326,090 4.76 4.84 4.69 1,000 36,570 -0.3
29/10/2020
4.76
 662,390 4.69 4.81 4.62 47,090 13,070 0.3
28/10/2020
4.69
 808,120 4.87 4.88 4.69 2,700 10,060 -0.1
27/10/2020
4.87
 412,630 5.01 5.07 4.87 1,500 21,420 -0.1
26/10/2020
5.01
 377,720 5.10 5.17 5.01 450 12,930 -0.1
23/10/2020
5.10
 380,820 5.17 5.17 5.02 1,000 4,870 0.0
22/10/2020
5.17
 845,370 5.07 5.17 4.98 9,380 8,110 0.0
21/10/2020
5.07
 1,219,770 5.27 5.27 5.07 500 0 0.0
20/10/2020
5.27
 618,120 5.27 5.30 5.20 37,960 4,420 0.3
19/10/2020
5.27
 630,810 5.27 5.33 5.22 14,450 0 0.2
16/10/2020
5.27
 748,320 5.20 5.33 5.15 530 2,160 0.0
15/10/2020
5.20
 1,044,140 5.38 5.38 5.17 2,540 3,380 0.0
14/10/2020
5.38
 446,630 5.43 5.50 5.33 0 0 0
13/10/2020
5.43
 1,080,360 5.30 5.53 5.22 6,880 13,000 -0.1
12/10/2020
5.30
 1,049,210 5.48 5.48 5.27 9,790 48,000 -0.4
09/10/2020
5.48
 926,240 5.53 5.53 5.40 22,830 72,500 -0.5
08/10/2020
5.53
 2,479,280 5.30 5.58 5.30 1,340 123,400 -1.3
07/10/2020
5.30
 1,644,320 4.95 5.30 4.99 0 26,270 -0.3
06/10/2020
4.95
 450,430 4.96 5.00 4.90 3,310 2,900 0.0
05/10/2020
4.96
 390,620 4.89 4.97 4.89 41,270 6,000 0.3
02/10/2020
4.89
 1,093,940 5.00 5.00 4.67 11,230 149,360 -1.3
01/10/2020
5.00
 408,330 4.93 5.02 4.93 22,490 0 0.2
30/09/2020
4.93
 662,250 4.92 4.97 4.89 25,890 5,310 0.2
29/09/2020
4.92
 850,560 5.00 5.07 4.90 6,890 21,260 -0.1
28/09/2020
5.00
 738,660 4.90 5.01 4.92 20,000 11,000 0.1
25/09/2020
4.90
 826,870 4.89 4.94 4.84 3,500 16,550 -0.1
24/09/2020
4.89
 762,000 4.97 4.98 4.87 4,560 52,750 -0.5
23/09/2020
4.97
 1,240,760 4.92 5.10 4.97 14,200 3,000 0.1
22/09/2020
4.92
 1,598,020 4.77 5.03 4.72 58,520 46,240 0.1
21/09/2020
4.77
 1,705,950 4.75 4.82 4.75 18,000 18,820 0.0
18/09/2020
4.75
 761,840 4.79 4.81 4.75 2,500 530 0.0
17/09/2020
4.79
 1,007,090 4.82 4.82 4.69 8,000 11,750 0.0
16/09/2020
4.82
 2,445,940 4.58 4.82 4.56 52,270 36,980 0.1
15/09/2020
4.58
 600,750 4.59 4.61 4.56 4,420 4,000 0.0
14/09/2020
4.59
 691,870 4.62 4.62 4.57 0 27,600 -0.2
11/09/2020
4.62
 424,990 4.61 4.62 4.57 13,920 0 0.1
10/09/2020
4.61
 1,281,700 4.48 4.62 4.52 7,290 2,520 0.0
09/09/2020
4.48
 543,710 4.51 4.53 4.40 47,730 0 0.4
08/09/2020
4.51
 566,180 4.41 4.56 4.39 15,580 0 0.1
07/09/2020
4.41
 860,340 4.54 4.55 4.41 1,600 0 0.0
04/09/2020
4.54
 725,420 4.56 4.56 4.39 23,230 3,610 0.2
03/09/2020
4.56
 1,065,520 4.65 4.65 4.56 33,780 152,450 -1.1
01/09/2020
4.65
 1,392,380 4.58 4.69 4.51 35,790 8,320 0.2
31/08/2020
4.58
 2,033,270 4.66 4.86 4.56 40,500 22,570 0.2
28/08/2020
4.66
 1,575,400 4.36 4.66 4.54 10,780 10,500 0.0
27/08/2020
4.36
 1,080,300 4.23 4.36 4.23 7,240 100 0.1
26/08/2020
4.23
 1,488,810 4.08 4.23 4.08 0 9,090 -0.1
25/08/2020
4.08
 446,120 4.11 4.13 4.06 1,210 5,640 0.0
24/08/2020
4.11
 418,760 4.09 4.14 4.09 30 0 0.0
21/08/2020
4.09
 332,270 4.05 4.10 4.06 500 4,570 0.0
20/08/2020
4.05
 738,930 4.09 4.09 4.05 3,410 44,990 -0.3
19/08/2020
4.09
 379,150 4.13 4.14 4.09 1,500 37,570 -0.3
18/08/2020
4.13
 326,440 4.18 4.20 4.12 100 41,900 -0.3
17/08/2020: Cổ tức tiền mặt tỉ lệ: 10%
17/08/2020
4.18
 831,920 4.15 4.25 4.16 200 63,870 -0.5
14/08/2020
4.15
 847,730 4.17 4.18 4.13 15,040 7,620 0.1
13/08/2020
4.17
 647,790 4.17 4.18 4.14 8,630 85,920 -0.7
12/08/2020
4.17
 697,230 4.15 4.18 4.13 0 83,220 -0.8
11/08/2020
4.15
 651,530 4.17 4.19 4.13 330 120,870 -1.1
10/08/2020
4.17
 892,650 4.14 4.25 4.13 9,690 260,720 -2.3
07/08/2020
4.14
 645,930 4.10 4.15 4.07 32,040 10,880 0.2
06/08/2020
4.10
 830,440 4.13 4.13 4.07 35,230 248,140 -1.9
05/08/2020
4.13
 1,097,660 4.11 4.14 4.04 12,330 334,000 -2.9
04/08/2020
4.11
 1,148,170 3.86 4.11 3.99 22,480 327,900 -2.7
03/08/2020
3.86
 674,520 3.79 3.89 3.75 42,640 198,000 -1.3
31/07/2020
3.79
 585,710 3.84 3.85 3.79 2,650 162,840 -1.4
30/07/2020
3.84
 496,340 3.77 3.87 3.78 23,120 0 0.2
29/07/2020
3.77
 345,280 3.88 3.88 3.66 23,120 0 0.2
28/07/2020
3.88
 352,850 3.64 3.90 3.68 14,780 0 0.1
27/07/2020
3.64
 877,220 3.85 3.85 3.62 71,430 0 0.6
24/07/2020
3.85
 1,006,620 4.13 4.13 3.84 15,130 57,160 -0.4
23/07/2020
4.13
 393,260 4.00 4.15 3.98 52,200 1,270 0.5
22/07/2020
4.00
 372,840 4.11 4.16 3.93 200 3,440 0.0
21/07/2020
4.11
 194,170 4.09 4.11 4.07 47,120 0 0.4
20/07/2020
4.09
 619,940 4.16 4.17 4.08 11,260 0 0.1
17/07/2020
4.16
 400,850 4.11 4.18 4.10 52,160 0 0.5
16/07/2020
4.11
 490,660 4.16 4.21 4.09 31,310 11,010 0.2
15/07/2020
4.16
 564,750 4.19 4.23 4.16 76,440 0 0.7
14/07/2020
4.19
 843,620 4.22 4.29 4.09 780 670 0.0
13/07/2020
4.22
 702,520 4.32 4.36 4.22 10,620 12,470 0.0
10/07/2020
4.32
 557,590 4.36 4.38 4.32 67,750 2,000 0.6
09/07/2020
4.36
 1,212,840 4.29 4.41 4.25 338,910 8,140 3.2
08/07/2020
4.29
 977,510 4.29 4.43 4.21 274,990 5,890 2.6
07/07/2020
4.29
 939,450 4.36 4.38 4.29 152,690 0 1.5
06/07/2020
4.36
 2,013,770 4.15 4.44 4.29 281,520 21,430 2.5
03/07/2020
4.15
 1,679,650 3.88 4.15 3.88 365,020 94,980 2.5
02/07/2020
3.88
 384,850 3.98 4.02 3.80 5,520 0 0.0
01/07/2020
3.98
 590,380 3.76 4.01 3.76 105,000 0 0.9
30/06/2020
3.76
 548,900 3.76 3.86 3.75 69,660 260 0.6

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