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)
19/09/2018
3.87
 216,200 3.82 3.89 3.80 2,000 0 0.0
18/09/2018
3.82
 18,700 3.81 3.85 3.78 300 0 0.0
17/09/2018
3.81
 21,370 3.84 3.84 3.78 0 0 0
14/09/2018
3.84
 31,570 3.80 3.84 3.82 0 0 0
13/09/2018
3.80
 10,600 3.79 3.86 3.79 0 0 0
12/09/2018
3.79
 99,510 3.77 3.86 3.77 0 0 0
11/09/2018
3.77
 31,940 3.77 3.82 3.77 0 0 0
10/09/2018
3.77
 65,190 3.84 3.85 3.63 0 0 0
07/09/2018
3.84
 15,910 3.82 3.85 3.78 0 0 0
06/09/2018
3.82
 54,420 3.82 3.83 3.80 100 0 0.0
05/09/2018
3.82
 27,860 3.83 3.84 3.82 0 0 0
04/09/2018
3.83
 57,600 3.83 3.85 3.82 2,100 70 0.0
31/08/2018
3.83
 51,450 3.84 3.86 3.83 100 0 0.0
30/08/2018
3.84
 64,900 3.86 3.86 3.82 200 0 0.0
29/08/2018
3.86
 60,310 3.88 3.88 3.85 0 0 0
28/08/2018
3.88
 55,120 3.88 3.88 3.85 0 0 0
27/08/2018
3.88
 41,040 3.86 3.90 3.86 100 240 -0.0
24/08/2018
3.86
 55,840 3.85 3.88 3.83 0 0 0
23/08/2018
3.85
 116,860 3.81 3.85 3.81 0 0 0
22/08/2018
3.81
 94,600 3.81 3.81 3.80 0 0 0
21/08/2018
3.81
 72,090 3.81 3.82 3.78 2,000 0 0.0
20/08/2018
3.81
 14,780 3.82 3.83 3.78 0 0 0
17/08/2018
3.82
 98,330 3.83 3.83 3.78 5,000 0 0.0
16/08/2018
3.83
 51,250 3.83 3.83 3.81 0 0 0
15/08/2018
3.83
 104,030 3.86 3.86 3.83 0 0 0
14/08/2018
3.86
 119,890 3.87 3.87 3.82 0 5,080 -0.0
13/08/2018
3.87
 93,290 3.88 3.88 3.86 1,000 0 0.0
10/08/2018
3.88
 134,290 3.87 3.90 3.86 0 5,080 -0.0
09/08/2018
3.87
 247,110 3.86 3.91 3.86 15,030 0 0.1
08/08/2018
3.86
 38,280 3.85 3.87 3.86 5,000 0 0.0
07/08/2018
3.85
 59,160 3.86 3.91 3.85 0 0 0
06/08/2018
3.86
 156,210 3.85 3.89 3.85 0 0 0
03/08/2018
3.85
 247,370 3.88 3.91 3.84 20,000 0 0.2
02/08/2018
3.88
 239,890 3.85 3.88 3.82 28,000 0 0.3
01/08/2018
3.85
 751,890 3.88 3.90 3.82 20,000 0 0.2
31/07/2018
3.88
 79,720 3.91 3.91 3.88 23,000 0 0.2
30/07/2018
3.91
 54,600 3.88 3.91 3.88 17,000 0 0.2
27/07/2018
3.88
 186,730 3.88 3.88 3.86 10,040 0 0.1
26/07/2018
3.88
 286,190 3.91 3.91 3.85 20,000 0 0.2
25/07/2018
3.91
 420,520 3.92 3.94 3.88 15,000 0 0.1
24/07/2018
3.92
 257,720 3.92 3.93 3.89 10,000 0 0.1
23/07/2018
3.92
 304,480 3.92 3.94 3.86 0 0 0
20/07/2018
3.92
 127,310 3.94 3.94 3.91 0 0 0
19/07/2018
3.94
 145,800 3.94 3.95 3.92 12,000 0 0.1
18/07/2018
3.94
 74,160 3.92 3.94 3.91 19,000 0 0.2
17/07/2018
3.92
 114,190 3.92 3.92 3.91 3,000 0 0.0
16/07/2018
3.92
 300,630 3.92 3.95 3.91 0 0 0
13/07/2018
3.92
 163,490 3.92 3.97 3.88 0 1,190 -0.0
12/07/2018
3.92
 108,890 3.90 3.92 3.88 1,000 0 0.0
11/07/2018
3.90
 259,490 3.91 3.92 3.86 2,000 0 0.0
10/07/2018
3.91
 41,630 3.91 3.93 3.86 0 0 0
09/07/2018
3.91
 101,420 3.92 3.92 3.88 0 0 0
06/07/2018
3.92
 222,070 3.89 3.92 3.82 0 3,000 -0.0
05/07/2018
3.89
 213,420 3.91 3.95 3.88 0 0 0
04/07/2018
3.91
 151,960 3.94 3.94 3.89 2,000 0 0.0
03/07/2018
3.94
 262,950 3.96 3.98 3.86 0 95,860 -0.9
02/07/2018
3.96
 103,890 4.01 4.01 3.96 1,800 0 0.0
29/06/2018
4.01
 160,670 3.99 4.03 3.99 0 0 0
28/06/2018
3.99
 45,780 4.04 4.06 3.99 10,020 0 0.1
27/06/2018
4.04
 188,920 4.04 4.06 4.02 0 0 0
26/06/2018
4.04
 58,890 4.04 4.07 4.03 0 0 0
25/06/2018
4.04
 129,320 4.06 4.07 4.04 0 0 0
22/06/2018
4.06
 204,580 4.06 4.06 4.02 30 10,000 -0.1
21/06/2018
4.06
 189,840 4.04 4.06 4.04 13,030 0 0.1
20/06/2018
4.04
 539,230 4.04 4.09 4.01 40 0 0.0
19/06/2018
4.04
 115,440 4.09 4.12 3.99 0 0 0
18/06/2018
4.09
 279,520 4.00 4.21 4.04 280 300 -0.0
15/06/2018
4.00
 69,340 4.02 4.04 3.99 0 0 0
14/06/2018
4.02
 76,120 4.02 4.07 4.01 0 0 0
13/06/2018
4.02
 138,730 3.98 4.03 3.95 0 210 -0.0
12/06/2018
3.98
 61,000 4.00 4.00 3.93 0 400 -0.0
11/06/2018
4.00
 223,060 4.06 4.06 3.93 0 0 0
08/06/2018
4.06
 39,060 4.07 4.07 3.99 0 0 0
07/06/2018
4.07
 164,930 4.04 4.08 4.01 2,200 0 0.0
06/06/2018
4.04
 62,580 4.07 4.07 4.04 0 0 0
05/06/2018
4.07
 40,590 4.08 4.08 4.00 0 0 0
04/06/2018
4.08
 181,170 4.12 4.12 3.95 4,100 0 0.0
01/06/2018
4.12
 81,750 4.16 4.19 4.12 0 0 0
31/05/2018
4.16
 83,810 4.01 4.16 4.01 1,010 0 0.0
30/05/2018: Cổ tức tiền mặt tỉ lệ: 12%
30/05/2018
4.01
 78,320 3.99 4.08 3.88 1,220 5,740 -0.0
29/05/2018
3.99
 193,530 3.92 4.09 3.92 0 0 0
28/05/2018
3.92
 411,760 4.03 4.07 3.92 0 30,000 -0.3
25/05/2018
4.03
 287,790 4.14 4.22 4.03 0 0 0
24/05/2018
4.14
 99,370 4.24 4.33 4.13 10 0 0.0
23/05/2018
4.24
 77,050 4.22 4.24 4.14 0 6,000 -0.1
22/05/2018
4.22
 199,160 4.26 4.30 4.14 523,630 521,040 0.0
21/05/2018
4.26
 482,800 4.16 4.41 4.18 2,200 0 0.0
18/05/2018
4.16
 241,410 4.14 4.22 4.13 0 100 -0.0
17/05/2018
4.14
 209,160 4.13 4.16 4.11 410 0 0.0
16/05/2018
4.13
 30,260 4.14 4.14 4.07 0 0 0
15/05/2018
4.14
 74,140 4.18 4.18 4.11 4,570 0 0.0
14/05/2018
4.18
 168,440 4.03 4.18 4.05 14,650 0 0.2
11/05/2018
4.03
 182,410 3.97 4.07 3.99 2,000 0 0.0
10/05/2018
3.97
 112,500 3.97 4.07 3.97 0 0 0
09/05/2018
3.97
 82,290 3.97 4.01 3.97 0 0 0
08/05/2018
3.97
 120,540 3.99 4.03 3.95 0 1,190 -0.0
07/05/2018
3.99
 175,920 3.86 4.01 3.88 1,820 3,860 -0.0
04/05/2018
3.86
 94,850 3.90 3.92 3.86 0 0 0
03/05/2018
3.90
 189,850 3.90 3.92 3.84 0 1,580 -0.0
02/05/2018
3.90
 202,990 3.95 3.95 3.88 13,410 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |