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

25.25
0.30
(1.20%)
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
(2024-10-28) 		-1.50 -5.67% 12,342,500 -400 -0.0
24.30
27.50
24.95
2 tháng
(2024-09-26) 		-1.70 -6.38% 40,408,700 -14,300 -0.4
24.30
28.30
24.95
3 tháng
(2024-08-27) 		-2.90 -10.41% 54,312,200 -14,900 -0.4
24.30
28.30
24.95
6 tháng
(2024-05-29) 		-5.30 -17.52% 139,830,200 -41,700 -1.2
24.15
31
24.95
12 tháng
(2023-12-01) 		-0.90 -3.48% 220,906,400 -235,080 -6.5
23
31
24.95
24 tháng
(2022-12-06) 		14 127.84% 397,776,800 -668,615 -20.3
9.97
31.30
24.95
36 tháng
(2021-12-13) 		7.27 41.13% 645,764,000 -5,012,156 -259.5
7.77
38.17
24.95
60 tháng
(2019-12-23) 		21.29 581.63% 1,454,923,470 -15,231,956 -397.0
3.11
38.17
24.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/04/2018
3.95
 142,960 3.92 3.95 3.90 0 0 0
26/04/2018
3.92
 343,180 3.94 3.97 3.90 0 13,810 -0.1
24/04/2018
3.94
 212,630 3.94 3.95 3.88 0 0 0
23/04/2018
3.94
 243,940 3.95 4.01 3.94 0 0 0
20/04/2018
3.95
 356,670 3.97 4.01 3.94 0 0 0
19/04/2018
3.97
 204,890 3.97 4.05 3.95 0 0 0
18/04/2018
3.97
 340,390 3.99 4.05 3.97 0 0 0
17/04/2018
3.99
 322,380 4.01 4.05 3.97 0 0 0
16/04/2018
4.01
 285,500 4.11 4.11 3.99 2,940 0 0.0
13/04/2018
4.11
 92,860 4.14 4.18 4.07 0 0 0
12/04/2018
4.14
 198,020 4.18 4.22 4.11 0 0 0
11/04/2018
4.18
 851,370 4.03 4.22 4.01 0 11,000 -0.1
10/04/2018
4.03
 215,650 4.01 4.03 4.01 0 0 0
09/04/2018
4.01
 76,520 4.03 4.03 3.99 0 2,000 -0.0
06/04/2018
4.03
 89,380 4.05 4.05 3.99 0 0 0
05/04/2018
4.05
 84,140 4.05 4.07 3.99 0 1,900 -0.0
04/04/2018
4.05
 158,070 4.03 4.09 4.01 0 8,000 -0.1
03/04/2018
4.03
 250,970 3.99 4.07 3.99 0 1,190 -0.0
02/04/2018
3.99
 174,920 4.03 4.07 3.99 4,000 0 0.0
30/03/2018
4.03
 104,520 3.97 4.05 3.97 1,030 0 0.0
29/03/2018
3.97
 99,870 4.03 4.07 3.97 0 0 0
28/03/2018
4.03
 263,370 4.03 4.03 3.97 0 0 0
27/03/2018
4.03
 7,280 3.99 4.07 4.01 0 0 0
26/03/2018
3.99
 163,080 4.07 4.07 3.99 1,630 65,000 -0.7
23/03/2018
4.07
 245,840 4.07 4.07 3.95 6,100 0 0.1
22/03/2018
4.07
 242,880 4.11 4.11 4.03 0 0 0
21/03/2018
4.11
 184,830 4.07 4.11 3.99 6,000 0 0.1
20/03/2018
4.07
 110,050 3.99 4.07 3.99 0 0 0
19/03/2018
3.99
 133,380 4.03 4.03 3.97 0 0 0
16/03/2018
4.03
 38,060 4.01 4.05 3.99 0 0 0
15/03/2018
4.01
 103,000 3.99 4.01 3.94 0 0 0
14/03/2018
3.99
 128,420 3.99 4.01 3.95 5,000 1,730 0.0
13/03/2018
3.99
 257,350 4.07 4.07 3.95 2,000 260 0.0
12/03/2018
4.07
 19,420 4.03 4.07 4.03 0 830 -0.0
09/03/2018
4.03
 88,320 4.11 4.11 4.01 0 0 0
08/03/2018
4.11
 38,220 4.11 4.11 4.01 4,200 0 0.0
07/03/2018
4.11
 158,060 4.03 4.14 3.99 0 40 -0.0
06/03/2018
4.03
 135,580 3.99 4.03 3.95 0 2,380 -0.0
05/03/2018
3.99
 153,220 4.03 4.03 3.97 5,000 24,270 -0.2
02/03/2018
4.03
 177,230 3.99 4.03 3.95 4,000 12,000 -0.1
01/03/2018
3.99
 211,410 4.03 4.03 3.97 6,000 0 0.1
28/02/2018
4.03
 263,390 4.07 4.09 3.92 1,720 1,800 -0.0
27/02/2018
4.07
 32,190 4.07 4.07 3.97 7,000 0 0.1
26/02/2018
4.07
 136,990 4.07 4.09 4.03 2,000 0 0.0
23/02/2018
4.07
 54,090 4.03 4.07 3.99 0 0 0
22/02/2018
4.03
 110,150 4.14 4.14 3.99 1,100 0 0.0
21/02/2018
4.14
 42,380 4.11 4.14 4.03 2,000 1,500 0.0
13/02/2018
4.11
 70,000 3.99 4.11 3.95 11,690 0 0.1
12/02/2018
3.99
 86,210 3.90 4.03 3.84 37,550 0 0.4
09/02/2018
3.90
 374,500 3.78 3.90 3.69 20 80 -0.0
08/02/2018
3.78
 332,360 3.90 3.90 3.69 0 0 0
07/02/2018
3.90
 132,850 3.80 3.95 3.88 0 0 0
06/02/2018
3.80
 1,185,740 3.84 3.84 3.57 2,000 310 0.0
05/02/2018
3.84
 1,181,810 4.05 4.05 3.80 150 3,210 -0.0

Chính sách bảo mật | Điều khoản sử dụng |