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)
14/02/2017
3.79
 640,110 3.72 3.84 3.72 101,900 238,950 -1.5
13/02/2017
3.72
 292,200 3.70 3.72 3.70 0 115,850 -1.2
10/02/2017
3.70
 371,280 3.65 3.75 3.65 8,000 181,770 -1.8
09/02/2017
3.65
 243,190 3.68 3.70 3.65 0 135,430 -1.4
08/02/2017
3.68
 73,080 3.67 3.68 3.65 4,000 0 0.0
07/02/2017
3.67
 185,950 3.67 3.68 3.63 300 0 0.0
06/02/2017
3.67
 126,720 3.63 3.68 3.63 0 0 0
03/02/2017
3.63
 45,220 3.63 3.67 3.61 10,000 505,650 -5.1
02/02/2017
3.63
 79,160 3.60 3.67 3.60 0 0 0
25/01/2017
3.60
 316,360 3.58 3.63 3.58 10 44,480 -0.5
24/01/2017
3.58
 263,230 3.56 3.60 3.56 6,100 53,650 -0.5
23/01/2017
3.56
 138,150 3.58 3.60 3.56 4,050 8,410 -0.0
20/01/2017
3.58
 571,620 3.58 3.63 3.58 0 31,650 -0.3
19/01/2017
3.58
 83,510 3.60 3.61 3.58 0 31,650 -0.3
18/01/2017
3.60
 76,460 3.60 3.61 3.58 800 32,070 -0.3
17/01/2017
3.60
 175,920 3.65 3.65 3.60 0 8,500 -0.1
16/01/2017
3.65
 175,380 3.73 3.75 3.63 0 230 -0.0
13/01/2017
3.73
 162,690 3.77 3.80 3.70 31,600 20,130 0.1
12/01/2017
3.77
 285,020 3.73 3.77 3.70 170,000 50,240 1.3
11/01/2017
3.73
 263,980 3.63 3.84 3.65 400 48,610 -0.5
10/01/2017
3.63
 158,600 3.61 3.68 3.61 10,750 0 0.1
09/01/2017
3.61
 42,980 3.60 3.65 3.60 0 0 0
06/01/2017
3.60
 82,940 3.58 3.63 3.58 0 0 0
05/01/2017
3.58
 36,420 3.63 3.67 3.58 0 0 0
04/01/2017
3.63
 232,960 3.61 3.63 3.60 190 0 0.0
03/01/2017
3.61
 25,030 3.60 3.63 3.60 400 0 0.0
30/12/2016
3.60
 25,840 3.60 3.61 3.56 0 0 0
29/12/2016
3.60
 55,740 3.56 3.60 3.56 0 0 0
28/12/2016
3.56
 50,300 3.58 3.60 3.56 0 500 -0.0
27/12/2016
3.58
 103,370 3.60 3.61 3.54 800 0 0.0
26/12/2016
3.60
 50,590 3.56 3.60 3.56 0 0 0
23/12/2016
3.56
 39,520 3.58 3.60 3.54 0 0 0
22/12/2016
3.58
 37,110 3.58 3.60 3.58 900 0 0.0
21/12/2016
3.58
 86,220 3.56 3.61 3.56 0 0 0
20/12/2016
3.56
 87,330 3.58 3.58 3.56 0 380 -0.0
19/12/2016
3.58
 75,050 3.56 3.63 3.56 0 0 0
16/12/2016
3.56
 120,270 3.53 3.61 3.54 5,000 2,340 0.0
15/12/2016
3.53
 186,070 3.53 3.67 3.53 0 90 -0.0
14/12/2016
3.53
 147,040 3.56 3.56 3.49 0 500 -0.0
13/12/2016
3.56
 149,770 3.58 3.60 3.49 310 0 0.0
12/12/2016
3.58
 126,990 3.65 3.70 3.58 8,000 1,100 0.1
09/12/2016
3.65
 36,970 3.68 3.73 3.65 3,000 0 0.0
08/12/2016
3.68
 24,590 3.70 3.70 3.67 0 1,780 -0.0
07/12/2016
3.70
 62,380 3.70 3.70 3.65 0 0 0
06/12/2016
3.70
 100,770 3.70 3.70 3.67 0 0 0
05/12/2016
3.70
 96,350 3.73 3.75 3.70 17,000 0 0.2
02/12/2016
3.73
 16,260 3.75 3.80 3.72 10,000 0 0.1
01/12/2016
3.75
 143,590 3.68 3.82 3.73 0 0 0
30/11/2016
3.68
 109,210 3.68 3.70 3.63 0 47,700 -0.5
29/11/2016
3.68
 158,200 3.72 3.72 3.67 0 29,740 -0.3
28/11/2016
3.72
 76,850 3.73 3.73 3.68 6,000 30 0.1
25/11/2016
3.73
 85,680 3.77 3.77 3.73 0 12,810 -0.1
24/11/2016
3.77
 78,320 3.75 3.77 3.75 5,000 0 0.1
23/11/2016
3.75
 76,700 3.79 3.80 3.75 0 0 0
22/11/2016
3.79
 159,800 3.77 3.80 3.75 0 0 0
21/11/2016
3.77
 183,320 3.79 3.79 3.75 0 54,950 -0.6
18/11/2016
3.79
 48,580 3.84 3.84 3.79 0 4,260 -0.0
17/11/2016
3.84
 68,370 3.87 3.89 3.82 100 20,050 -0.2
16/11/2016
3.87
 213,520 3.84 3.94 3.82 145,100 1,450 1.6
15/11/2016
3.84
 308,350 3.80 3.86 3.75 201,780 101,360 1.1
14/11/2016
3.80
 115,650 3.75 3.82 3.77 220 1,360 -0.0
11/11/2016
3.75
 106,760 3.80 3.87 3.75 1,100 0 0.0
10/11/2016
3.80
 286,100 3.75 3.91 3.75 65,200 0 0.7
09/11/2016
3.75
 203,070 3.77 3.87 3.70 3,950 100 0.0
08/11/2016
3.77
 75,940 3.77 3.79 3.77 0 0 0
07/11/2016
3.77
 85,270 3.73 3.80 3.72 10,000 1,190 0.1
04/11/2016
3.73
 49,890 3.77 3.79 3.73 0 6,000 -0.1
03/11/2016
3.77
 215,860 3.82 3.82 3.73 100 0 0.0
02/11/2016
3.82
 195,400 3.89 3.89 3.82 0 0 0
01/11/2016
3.89
 151,690 3.89 3.91 3.87 0 0 0
31/10/2016
3.89
 142,120 3.89 3.93 3.87 0 28,000 -0.3
28/10/2016
3.89
 33,710 3.89 3.91 3.89 0 0 0
27/10/2016
3.89
 45,480 3.89 3.91 3.87 50 1,240 -0.0
26/10/2016
3.89
 166,760 3.89 3.93 3.87 0 200 -0.0
25/10/2016
3.89
 119,590 3.94 3.94 3.89 0 100 -0.0
24/10/2016
3.94
 97,230 4.01 4.01 3.94 60 0 0.0
21/10/2016
4.01
 246,600 4.01 4.05 4.01 10,200 72,430 -0.7
20/10/2016
4.01
 502,430 3.98 4.07 3.96 0 0 0
19/10/2016
3.98
 80,890 3.98 4.00 3.94 0 380 -0.0
18/10/2016
3.98
 230,260 3.98 3.98 3.93 0 62,620 -0.7
17/10/2016
3.98
 597,560 3.87 4.01 3.87 0 1,100 -0.0
14/10/2016
3.87
 274,300 3.87 3.93 3.87 0 150,000 -1.7
13/10/2016
3.87
 254,440 3.87 3.91 3.86 0 150,000 -1.7
12/10/2016
3.87
 123,100 3.89 3.93 3.87 0 0 0
11/10/2016
3.89
 126,660 3.93 3.93 3.87 0 0 0
10/10/2016
3.93
 84,970 3.91 3.94 3.91 600 0 0.0
07/10/2016
3.91
 303,720 3.89 3.94 3.89 0 150,000 -1.7
06/10/2016
3.89
 397,530 3.87 3.93 3.84 0 250,000 -2.8
05/10/2016
3.87
 333,210 3.89 3.98 3.87 0 210,000 -2.3
04/10/2016
3.89
 337,910 3.98 3.98 3.89 0 160,000 -1.8
03/10/2016
3.98
 227,800 4.03 4.05 3.96 0 120,000 -1.4
30/09/2016
4.03
 259,920 4.07 4.10 4.03 9,000 155,000 -1.7
29/09/2016
4.07
 440,250 4.07 4.08 4.05 1,020 270,050 -3.1
28/09/2016
4.07
 163,130 4.12 4.15 4.07 9,000 85,000 -0.9
27/09/2016: Cổ tức tiền mặt tỉ lệ: 5%
27/09/2016
4.12
 218,120 4.19 4.22 4.12 5,000 0 0.1
26/09/2016
4.19
 131,150 4.19 4.21 4.16 0 80,000 -1.0
23/09/2016
4.19
 328,530 4.16 4.21 4.16 0 160,110 -2.0
22/09/2016
4.16
 199,200 4.21 4.22 4.16 20 103,850 -1.3
21/09/2016
4.21
 131,180 4.22 4.22 4.19 0 0 0
20/09/2016
4.22
 58,570 4.21 4.22 4.19 0 3,950 -0.0

Chính sách bảo mật | Điều khoản sử dụng |