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)
01/05/2026
32.86
 2,107,000 33.14 34.24 32.38 0 0 0
30/04/2026
35.14
 656,700 36.29 36.48 33.95 0 0 0
29/04/2026
44.57
 431,000 44.86 45.62 44.19 0 0 0
28/04/2026
44.76
 431,100 43.81 46 43.81 0 0 0
27/04/2026
35.14
 656,700 36.29 36.48 33.95 0 0 0
24/04/2026
44.48
 347,600 44.76 44.90 43.90 0 0 0
23/04/2026
44.52
 721,200 44.76 45.33 42.86 0 0 0
22/04/2026
44.76
 657,400 44.76 44.81 43.33 0 0 0
21/04/2026
44.67
 535,900 45 45.52 44.29 0 0 0
20/04/2026
44.95
 367,700 45.86 46.14 44.76 0 0 0
17/04/2026
45.71
 456,800 44.38 46.95 44.38 0 0 0
16/04/2026
44.81
 840,400 45.71 45.81 44 0 0 0
15/04/2026
45.71
 359,800 46.67 46.71 45.05 0 0 0
14/04/2026
46.19
 808,600 45.86 48.10 45.86 0 0 0
13/04/2026
45.71
 615,500 45.52 46.19 44.76 0 0 0
10/04/2026
46.19
 685,400 47.71 47.81 45.90 0 0 0
09/04/2026
47.19
 471,900 47.90 48.48 47.14 0 0 0
08/04/2026
47.19
 751,400 46.57 47.19 44.76 0 0 0
07/04/2026
44.14
 1,077,400 45.81 47 43.05 0 0 0
06/04/2026
45.71
 435,200 47.24 49.05 45.71 0 0 0
03/04/2026
47.24
 617,000 46.10 48.29 45.52 0 0 0
02/04/2026
46.19
 1,196,700 48.86 49.05 45.62 0 0 0
01/04/2026
48.86
 1,045,300 49.52 50.67 47.62 0 0 0
31/03/2026
48.29
 2,591,700 45.33 48.29 45.33 0 0 0
30/03/2026
45.14
 736,100 42.90 46.19 42.48 0 0 0
27/03/2026
44.29
 830,900 45.24 45.76 43.43 0 0 0
26/03/2026
44.90
 751,400 43.95 45.43 42 0 0 0
25/03/2026
43.14
 1,347,500 41.52 43.14 40.95 0 0 0
24/03/2026
40.33
 912,300 38.14 40.33 37.71 0 0 0
23/03/2026
37.71
 2,957,300 40.76 41.38 37.71 0 0 0
20/03/2026
40.52
 5,276,900 44.29 46.19 40.52 0 0 0
19/03/2026
43.57
 2,127,600 40.71 43.57 39.90 0 0 0
18/03/2026
40.76
 3,421,600 38.71 40.76 38.33 0 0 0
17/03/2026
38.10
 1,178,800 37.14 39.05 37.14 0 0 0
16/03/2026
37.05
 1,139,800 36.29 38.10 36.14 0 0 0
13/03/2026
36.19
 1,548,000 37.52 37.52 35.14 0 0 0
12/03/2026
36.24
 1,909,600 34.76 37 34.76 0 0 0
11/03/2026
34.62
 750,000 32.19 34.62 32.19 0 0 0
10/03/2026
32.38
 2,703,600 33.52 34.62 31.86 0 0 0
09/03/2026
34.14
 959,700 34.14 35.24 34.14 0 0 0
06/03/2026
36.67
 1,820,400 36.86 37.71 36.62 0 0 0
05/03/2026
37.62
 1,780,900 38.52 39.38 37.57 0 0 0
04/03/2026
37.29
 4,094,300 38.86 40 36.86 0 0 0
03/03/2026
39.62
 3,231,900 39.95 40.52 38.10 0 0 0
02/03/2026
39.62
 4,431,700 40.48 41.95 38.57 0 0 0
27/02/2026
39.24
 2,801,900 38.19 39.24 36.71 0 0 0
26/02/2026
36.71
 4,133,600 34.29 36.71 34.29 0 0 0
25/02/2026
34.33
 1,570,200 34.76 35.48 34.29 0 0 0
24/02/2026
34.86
 3,773,500 34.38 36.57 34.38 0 0 0
23/02/2026
35.05
 4,124,900 33.05 35.19 33.05 0 0 0
20/02/2026
35.14
 656,700 36.29 36.48 33.95 0 0 0
19/02/2026
35.14
 656,700 36.29 36.48 33.95 0 0 0
18/02/2026
35.14
 656,700 36.29 36.48 33.95 0 0 0
17/02/2026
35.14
 656,700 36.29 36.48 33.95 0 0 0
16/02/2026
35.14
 656,700 36.29 36.48 33.95 0 0 0
13/02/2026
32.90
 1,257,300 32.57 33.33 32.19 0 0 0
12/02/2026
32.48
 1,234,600 31.81 32.90 31.81 0 0 0
11/02/2026
31.71
 1,034,400 31.14 31.90 30.90 0 0 0
10/02/2026
30.57
 2,240,700 31.29 31.90 30.48 0 0 0
09/02/2026
31.24
 894,700 30.86 31.62 30.86 0 0 0
06/02/2026
30.76
 3,027,400 31.43 32.76 30.57 0 0 0
05/02/2026
32.76
 3,235,100 35.24 35.24 32.76 0 0 0
04/02/2026
35.19
 3,859,700 35.29 36.29 34.95 0 0 0
03/02/2026
34.81
 6,523,000 33.33 34.81 32.52 0 0 0
02/02/2026
32.57
 2,885,900 30.48 32.57 30 0 0 0
30/01/2026
30.48
 2,098,700 30.62 31.62 30.29 0 0 0
29/01/2026
30.48
 1,216,900 30 30.95 29.76 0 0 0
28/01/2026
30
 1,367,800 29.76 30.71 29.57 0 0 0
27/01/2026
29.86
 2,219,500 29.05 30.38 28.62 0 0 0
26/01/2026
29.43
 3,387,100 31.52 32 29.43 0 0 0
23/01/2026
31.62
 2,427,600 33.81 33.81 31.52 0 0 0
22/01/2026
33.86
 1,409,000 34.24 34.71 33.33 0 0 0
21/01/2026
33.81
 1,939,900 33.62 34 32.90 0 0 0
20/01/2026
34.19
 2,956,300 34.24 35.43 34 0 0 0
19/01/2026
33.86
 1,138,000 34.29 34.71 33.33 0 0 0
16/01/2026
34.29
 3,043,700 34.67 35.86 33.81 0 0 0
15/01/2026
33.86
 1,978,200 34.76 34.81 33.05 0 0 0
14/01/2026
34.76
 4,793,000 33.62 35.10 33.33 0 0 0
13/01/2026
32.81
 2,751,200 30.95 32.81 30.86 0 0 0
12/01/2026: Cổ tức tiền mặt tỉ lệ: 5%
12/01/2026
30.67
 2,173,200 31.43 31.67 30.57 0 0 0
09/01/2026
31.71
 781,000 31.81 32.56 31.62 0 0 0
08/01/2026
31.81
 1,880,300 32.14 33.03 31.48 0 0 0
07/01/2026
31.53
 2,279,500 32.84 32.84 30.21 0 0 0
06/01/2026
32.42
 1,166,100 32.84 33.17 32.04 0 0 0
05/01/2026
32.37
 2,107,000 32.65 33.73 31.90 0 0 0
02/01/2026
30.03
 2,098,700 30.17 31.15 29.84 0 0 0
01/01/2026
32.75
 1,949,900 32.23 33.26 32.00 0 0 0
31/12/2025
32.75
 1,949,900 32.23 33.26 32.00 0 0 0
30/12/2025
31.90
 812,600 32.65 32.65 31.81 0 0 0
29/12/2025
32.32
 1,470,300 31.71 32.93 31.15 0 0 0
26/12/2025
31.71
 2,451,900 31.25 32.84 30.49 0 0 0
25/12/2025
31.20
 2,136,500 29.18 31.20 29.18 0 0 0
24/12/2025
29.18
 664,100 29.09 29.74 28.71 0 0 0
23/12/2025
28.95
 1,121,400 29.74 29.79 28.66 0 0 0
22/12/2025
29.46
 667,900 29.37 29.65 29.09 0 0 0
19/12/2025
29.09
 577,600 29.60 29.88 28.90 0 0 0
18/12/2025
29.46
 484,100 29.42 29.46 28.90 0 0 0
17/12/2025
29.42
 5,838,600 28.34 29.88 27.02 0 0 0
16/12/2025
27.96
 1,350,000 28.15 28.71 27.96 0 0 0
15/12/2025
28.01
 1,043,100 27.59 29.18 27.59 0 0 0

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