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)
10/09/2019
3.46
 23,680 3.45 3.47 3.43 720 0 0.0
09/09/2019
3.45
 37,130 3.45 3.47 3.44 0 0 0
06/09/2019
3.45
 22,500 3.48 3.48 3.45 0 0 0
05/09/2019
3.48
 9,390 3.47 3.48 3.44 0 0 0
04/09/2019
3.47
 39,140 3.48 3.48 3.44 0 0 0
03/09/2019
3.48
 33,840 3.48 3.49 3.46 0 0 0
30/08/2019
3.48
 24,300 3.48 3.48 3.46 0 0 0
29/08/2019
3.48
 25,780 3.48 3.48 3.45 10 0 0
28/08/2019
3.48
 12,680 3.45 3.48 3.44 0 0 0
27/08/2019
3.45
 22,250 3.45 3.46 3.42 0 0 0
26/08/2019
3.45
 50,510 3.39 3.45 3.38 1,000 0 0.0
23/08/2019
3.39
 71,450 3.41 3.42 3.38 19,210 0 0.1
22/08/2019
3.41
 26,540 3.38 3.41 3.38 1,400 21,090 -0.1
21/08/2019
3.38
 61,010 3.41 3.41 3.38 6,870 55,300 -0.4
20/08/2019
3.41
 29,350 3.39 3.42 3.38 1,000 27,090 -0.2
19/08/2019
3.39
 62,400 3.38 3.43 3.38 1,100 38,880 -0.3
16/08/2019
3.38
 66,630 3.39 3.43 3.38 3,000 29,940 -0.2
15/08/2019
3.39
 94,760 3.38 3.43 3.38 50,360 72,520 -0.2
14/08/2019
3.38
 38,160 3.42 3.43 3.38 21,900 35,020 -0.1
13/08/2019
3.42
 26,970 3.43 3.43 3.38 2,000 10,890 -0.1
12/08/2019
3.43
 26,410 3.43 3.45 3.39 15,000 24,190 -0.1
09/08/2019
3.43
 142,690 3.41 3.56 3.39 40,710 114,810 -0.6
08/08/2019
3.41
 107,860 3.43 3.43 3.37 54,580 42,500 0.1
07/08/2019
3.43
 42,390 3.43 3.43 3.39 1,450 28,500 -0.2
06/08/2019
3.43
 87,860 3.43 3.43 3.38 0 0 0
05/08/2019
3.43
 25,550 3.47 3.47 3.43 7,000 0 0.1
02/08/2019
3.47
 16,750 3.44 3.47 3.43 14,540 0 0.1
01/08/2019
3.44
 15,380 3.43 3.49 3.43 0 0 0
31/07/2019
3.43
 22,540 3.45 3.48 3.43 3,000 0 0.0
30/07/2019
3.45
 34,150 3.47 3.47 3.43 0 0 0
29/07/2019
3.47
 38,750 3.48 3.48 3.43 0 0 0
26/07/2019
3.48
 23,450 3.43 3.48 3.44 0 0 0
25/07/2019
3.43
 47,110 3.45 3.50 3.43 0 0 0
24/07/2019
3.45
 37,140 3.50 3.50 3.45 0 0 0
23/07/2019
3.50
 30,450 3.50 3.50 3.46 0 0 0
22/07/2019
3.50
 19,040 3.49 3.52 3.48 0 0 0
19/07/2019
3.49
 76,910 3.48 3.50 3.48 60,000 0 0.5
18/07/2019
3.48
 93,430 3.50 3.50 3.43 0 77,910 -0.6
17/07/2019
3.50
 45,150 3.50 3.50 3.49 90 0 0.0
16/07/2019
3.50
 27,400 3.52 3.52 3.46 1,190 0 0.0
15/07/2019
3.52
 46,200 3.50 3.52 3.48 0 0 0
12/07/2019
3.50
 60,860 3.52 3.52 3.49 10,000 0 0.1
11/07/2019
3.52
 36,710 3.52 3.52 3.46 0 0 0
10/07/2019
3.52
 38,550 3.52 3.52 3.46 1,180 0 0.0
09/07/2019
3.52
 28,130 3.52 3.52 3.46 0 0 0
08/07/2019
3.52
 36,470 3.52 3.52 3.46 0 0 0
05/07/2019
3.52
 8,610 3.52 3.52 3.48 30 2,190 0.0
04/07/2019
3.52
 39,350 3.51 3.52 3.43 12,350 0 0.1
03/07/2019
3.51
 79,370 3.46 3.51 3.46 3,790 70,000 -0.5
02/07/2019
3.46
 126,230 3.46 3.48 3.44 1,500 81,290 -0.6
01/07/2019
3.46
 392,690 3.47 3.47 3.45 1,520 372,460 -2.8
28/06/2019
3.47
 220,080 3.46 3.47 3.43 10,000 0 0.1
27/06/2019
3.46
 124,460 3.48 3.50 3.46 5,750 0 0.0
26/06/2019
3.48
 26,190 3.48 3.49 3.48 500 0 0.0
25/06/2019
3.48
 41,920 3.50 3.52 3.48 1,500 0 0.0
24/06/2019
3.50
 88,160 3.50 3.52 3.48 2,000 10 0.0
21/06/2019
3.50
 45,950 3.50 3.50 3.49 100 24,120 -0.2
20/06/2019
3.50
 23,320 3.49 3.53 3.49 2,000 0 0.0
19/06/2019
3.49
 76,840 3.48 3.55 3.48 21,000 18,000 0.0
18/06/2019
3.48
 4,870 3.52 3.52 3.48 2,910 0 0.0
17/06/2019
3.52
 25,310 3.49 3.52 3.48 5,000 0 0.0
14/06/2019
3.49
 1,520 3.52 3.53 3.49 0 0 0
13/06/2019
3.52
 20,330 3.51 3.53 3.48 0 0 0
12/06/2019
3.51
 29,860 3.54 3.54 3.50 0 0 0
11/06/2019
3.54
 19,890 3.53 3.54 3.52 0 0 0
10/06/2019
3.53
 100,180 3.58 3.58 3.53 30 0 0.0
07/06/2019
3.58
 80,270 3.52 3.58 3.49 49,000 0 0.4
06/06/2019
3.52
 47,100 3.52 3.57 3.39 500 0 0.0
05/06/2019
3.52
 106,220 3.56 3.61 3.52 500 0 0.0
04/06/2019
3.56
 30,610 3.57 3.62 3.56 0 5,230 0.0
03/06/2019
3.57
 77,980 3.64 3.75 3.57 0 0 0
31/05/2019
3.64
 36,130 3.70 3.71 3.64 0 0 0
30/05/2019: Cổ tức tiền mặt tỉ lệ: 10%
30/05/2019
3.70
 69,930 3.71 3.77 3.62 2,600 0 0.0
29/05/2019
3.71
 339,140 3.64 3.75 3.64 0 4,800 0.0
28/05/2019
3.64
 291,080 3.65 3.66 3.61 0 3,750 0.0
27/05/2019
3.65
 220,230 3.71 3.71 3.63 1,740 5,250 0.0
24/05/2019
3.71
 138,310 3.71 3.71 3.70 0 0 0
23/05/2019
3.71
 53,160 3.70 3.71 3.67 0 0 0
22/05/2019
3.70
 203,180 3.73 3.73 3.70 9,000 0 0.1
21/05/2019
3.73
 157,050 3.73 3.73 3.69 0 0 0
20/05/2019
3.73
 73,850 3.73 3.75 3.69 0 110 0.0
17/05/2019
3.73
 34,120 3.73 3.75 3.73 10 0 0
16/05/2019
3.73
 149,610 3.61 3.82 3.62 0 0 0
15/05/2019
3.61
 98,880 3.62 3.62 3.56 0 84,670 -0.8
14/05/2019
3.62
 1,060,440 3.58 3.62 3.50 0 996,590 -8.9
13/05/2019
3.58
 3,100 3.58 3.58 3.58 0 0 0
10/05/2019
3.58
 43,190 3.54 3.58 3.54 0 0 0
09/05/2019
3.54
 50,830 3.60 3.60 3.54 0 0 0
08/05/2019
3.60
 27,850 3.61 3.61 3.58 840 0 0.0
07/05/2019
3.61
 88,210 3.61 3.62 3.58 0 46,580 -0.4
06/05/2019
3.61
 32,680 3.63 3.63 3.60 0 0 0
03/05/2019
3.63
 39,200 3.65 3.65 3.61 0 0 0
02/05/2019
3.65
 50,420 3.62 3.67 3.62 0 210 0.0
26/04/2019
3.62
 8,150 3.59 3.62 3.56 0 0 0
25/04/2019
3.59
 52,820 3.58 3.63 3.55 0 0 0
24/04/2019
3.58
 30,390 3.58 3.63 3.56 0 2,000 0.0
23/04/2019
3.58
 20,030 3.56 3.58 3.56 0 1,000 0.0
22/04/2019
3.56
 93,460 3.55 3.56 3.53 12,000 0 0.1
19/04/2019
3.55
 73,200 3.52 3.58 3.50 110 0 0.0
18/04/2019
3.52
 49,530 3.58 3.58 3.51 500 0 0.0

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