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

51.50
1
(1.98%)
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)
23/10/2020
5.10
 380,820 5.12 5.17 5.02 0 0 0
22/10/2020
5.17
 845,370 5.07 5.17 4.98 0 0 0
21/10/2020
5.07
 1,219,770 5.27 5.27 5.07 0 0 0
20/10/2020
5.27
 618,120 5.27 5.30 5.20 0 0 0
19/10/2020
5.27
 630,810 5.27 5.33 5.22 0 0 0
16/10/2020
5.27
 748,320 5.17 5.33 5.15 0 0 0
15/10/2020
5.20
 1,044,140 5.38 5.38 5.17 0 0 0
14/10/2020
5.38
 446,630 5.48 5.50 5.33 0 0 0
13/10/2020
5.43
 1,080,360 5.30 5.53 5.22 0 0 0
12/10/2020
5.30
 1,049,210 5.43 5.48 5.27 0 0 0
09/10/2020
5.48
 926,240 5.43 5.53 5.40 0 0 0
08/10/2020
5.53
 2,479,280 5.40 5.58 5.30 0 0 0
07/10/2020
5.30
 1,644,320 5.00 5.30 4.99 0 0 0
06/10/2020
4.95
 450,430 4.97 5.00 4.90 0 0 0
05/10/2020
4.96
 390,620 4.89 4.97 4.89 0 0 0
02/10/2020
4.89
 1,093,940 5.00 5.00 4.67 0 0 0
01/10/2020
5.00
 408,330 4.93 5.02 4.93 0 0 0
30/09/2020
4.93
 662,250 4.92 4.97 4.89 0 0 0
29/09/2020
4.92
 850,560 5.07 5.07 4.90 0 0 0
28/09/2020
5.00
 738,660 4.97 5.01 4.92 0 0 0
25/09/2020
4.90
 826,870 4.92 4.94 4.84 0 0 0
24/09/2020
4.89
 762,000 4.92 4.98 4.87 0 0 0
23/09/2020
4.97
 1,240,760 5.00 5.10 4.97 0 0 0
22/09/2020
4.92
 1,598,020 4.72 5.03 4.72 0 0 0
21/09/2020
4.77
 1,705,950 4.77 4.82 4.75 0 0 0
18/09/2020
4.75
 761,840 4.80 4.81 4.75 0 0 0
17/09/2020
4.79
 1,007,090 4.82 4.82 4.69 0 0 0
16/09/2020
4.82
 2,445,940 4.58 4.82 4.56 0 0 0
15/09/2020
4.58
 600,750 4.59 4.61 4.56 0 0 0
14/09/2020
4.59
 691,870 4.62 4.62 4.57 0 0 0
11/09/2020
4.62
 424,990 4.61 4.62 4.57 0 0 0
10/09/2020
4.61
 1,281,700 4.52 4.62 4.52 0 0 0
09/09/2020
4.48
 543,710 4.42 4.53 4.40 0 0 0
08/09/2020
4.51
 566,180 4.41 4.56 4.39 0 0 0
07/09/2020
4.41
 860,340 4.48 4.55 4.41 0 0 0
04/09/2020
4.54
 725,420 4.39 4.54 4.39 0 0 0
03/09/2020
4.56
 1,065,520 4.65 4.65 4.56 0 0 0
01/09/2020
4.65
 1,392,380 4.56 4.69 4.51 0 0 0
31/08/2020
4.58
 2,033,270 4.86 4.86 4.56 0 0 0
28/08/2020
4.66
 1,575,400 4.62 4.66 4.54 0 0 0
27/08/2020
4.36
 1,080,300 4.23 4.36 4.23 0 0 0
26/08/2020
4.23
 1,488,810 4.08 4.23 4.08 0 0 0
25/08/2020
4.08
 446,120 4.13 4.13 4.06 0 0 0
24/08/2020
4.11
 418,760 4.09 4.14 4.09 0 0 0
21/08/2020
4.09
 332,270 4.06 4.10 4.06 0 0 0
20/08/2020
4.05
 738,930 4.08 4.09 4.05 0 0 0
19/08/2020
4.09
 379,150 4.13 4.14 4.09 0 0 0
18/08/2020
4.13
 326,440 4.18 4.20 4.12 0 0 0
17/08/2020: Cổ tức tiền mặt tỉ lệ: 10%
17/08/2020
4.18
 831,920 4.18 4.25 4.16 0 0 0
14/08/2020
4.15
 847,730 4.16 4.18 4.13 0 0 0
13/08/2020
4.17
 647,790 4.18 4.18 4.14 0 0 0
12/08/2020
4.17
 697,230 4.16 4.18 4.13 0 0 0
11/08/2020
4.15
 651,530 4.19 4.19 4.13 0 0 0
10/08/2020
4.17
 892,650 4.22 4.25 4.13 0 0 0
07/08/2020
4.14
 645,930 4.10 4.15 4.07 0 0 0
06/08/2020
4.10
 830,440 4.11 4.13 4.07 0 0 0
05/08/2020
4.13
 1,097,660 4.14 4.14 4.04 0 0 0
04/08/2020
4.11
 1,148,170 4.02 4.11 3.99 0 0 0
03/08/2020
3.86
 674,520 3.76 3.89 3.75 0 0 0
31/07/2020
3.79
 585,710 3.79 3.85 3.79 0 0 0
30/07/2020
3.84
 496,340 3.82 3.87 3.78 0 0 0
29/07/2020
3.77
 345,280 3.84 3.84 3.66 0 0 0
28/07/2020
3.88
 352,850 3.90 3.90 3.68 0 0 0
27/07/2020
3.64
 877,220 3.66 3.84 3.62 0 0 0
24/07/2020
3.85
 1,006,620 4.09 4.10 3.84 0 0 0
23/07/2020
4.13
 393,260 4.00 4.15 3.98 0 0 0
22/07/2020
4.00
 372,840 4.16 4.16 3.93 0 0 0
21/07/2020
4.11
 194,170 4.07 4.11 4.07 0 0 0
20/07/2020
4.09
 619,940 4.09 4.17 4.08 0 0 0
17/07/2020
4.16
 400,850 4.11 4.18 4.10 0 0 0
16/07/2020
4.11
 490,660 4.16 4.21 4.09 0 0 0
15/07/2020
4.16
 564,750 4.20 4.23 4.16 0 0 0
14/07/2020
4.19
 843,620 4.22 4.29 4.09 0 0 0
13/07/2020
4.22
 702,520 4.32 4.36 4.22 0 0 0
10/07/2020
4.32
 557,590 4.34 4.38 4.32 0 0 0
09/07/2020
4.36
 1,212,840 4.25 4.41 4.25 0 0 0
08/07/2020
4.29
 977,510 4.23 4.43 4.21 0 0 0
07/07/2020
4.29
 939,450 4.36 4.38 4.29 0 0 0
06/07/2020
4.36
 2,013,770 4.29 4.44 4.29 0 0 0
03/07/2020
4.15
 1,679,650 3.88 4.15 3.88 0 0 0
02/07/2020
3.88
 384,850 4.00 4.02 3.80 0 0 0
01/07/2020
3.98
 590,380 3.76 4.01 3.76 0 0 0
30/06/2020
3.76
 548,900 3.86 3.86 3.75 0 0 0
29/06/2020
3.76
 721,590 3.98 3.98 3.75 0 0 0
26/06/2020
3.98
 1,438,990 4.15 4.20 3.95 0 0 0
25/06/2020
4.15
 842,060 4.09 4.25 4.09 0 0 0
24/06/2020
4.28
 840,070 4.15 4.34 4.13 0 0 0
23/06/2020
4.07
 3,028,910 3.91 4.09 3.85 0 0 0
22/06/2020
3.83
 1,092,920 3.81 3.84 3.79 0 0 0
19/06/2020
3.75
 124,020 3.71 3.75 3.69 0 0 0
18/06/2020
3.70
 48,160 3.71 3.71 3.68 0 0 0
17/06/2020
3.70
 225,810 3.71 3.71 3.68 0 0 0
16/06/2020
3.69
 99,960 3.71 3.75 3.69 0 0 0
15/06/2020
3.69
 222,250 3.73 3.75 3.68 0 0 0
12/06/2020
3.74
 147,240 3.68 3.75 3.67 0 0 0
11/06/2020
3.79
 331,970 3.88 3.88 3.77 0 0 0
10/06/2020
3.86
 254,890 3.89 3.89 3.84 0 0 0
09/06/2020
3.87
 441,190 3.89 3.90 3.85 0 0 0
08/06/2020
3.87
 307,010 3.91 3.93 3.84 0 0 0
05/06/2020
3.86
 221,280 3.80 3.88 3.76 0 0 0

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