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)
19/09/2016
4.21
 228,110 4.19 4.26 4.19 150 0 0.0
16/09/2016
4.19
 140,950 4.19 4.21 4.19 0 0 0
15/09/2016
4.19
 140,570 4.19 4.22 4.16 0 0 0
14/09/2016
4.19
 88,700 4.24 4.24 4.19 1,000 0 0.0
13/09/2016
4.24
 114,090 4.24 4.26 4.19 0 0 0
12/09/2016
4.24
 77,310 4.26 4.27 4.21 3,000 0 0.0
09/09/2016
4.26
 316,170 4.22 4.29 4.19 0 0 0
08/09/2016
4.22
 272,620 4.22 4.26 4.22 0 10,220 -0.1
07/09/2016
4.22
 153,940 4.22 4.22 4.19 0 0 0
06/09/2016
4.22
 337,390 4.22 4.26 4.19 3,010 50,000 -0.6
05/09/2016
4.22
 167,320 4.26 4.26 4.22 0 0 0
01/09/2016
4.26
 86,850 4.26 4.26 4.19 0 0 0
31/08/2016
4.26
 141,230 4.22 4.29 4.22 0 0 0
30/08/2016
4.22
 132,550 4.22 4.26 4.19 0 0 0
29/08/2016
4.22
 288,500 4.29 4.29 4.22 1,000 0 0.0
26/08/2016
4.29
 154,730 4.26 4.29 4.22 0 0 0
25/08/2016
4.26
 130,130 4.26 4.29 4.22 0 0 0
24/08/2016
4.26
 216,600 4.26 4.32 4.22 980 150,000 -1.9
23/08/2016
4.26
 372,150 4.26 4.29 4.19 300 239,800 -3.0
22/08/2016
4.26
 279,020 4.29 4.32 4.22 0 115,370 -1.5
19/08/2016
4.29
 385,240 4.36 4.42 4.29 0 92,730 -1.2
18/08/2016
4.36
 217,710 4.39 4.39 4.32 0 10,000 -0.1
17/08/2016
4.39
 441,040 4.46 4.52 4.39 0 0 0
16/08/2016
4.46
 1,220,930 4.26 4.46 4.36 0 820 -0.0
15/08/2016
4.26
 201,900 4.26 4.29 4.26 0 0 0
12/08/2016
4.26
 385,130 4.22 4.29 4.22 0 0 0
11/08/2016
4.22
 151,130 4.22 4.22 4.19 5,000 0 0.1
10/08/2016
4.22
 122,600 4.22 4.22 4.19 7,100 0 0.1
09/08/2016
4.22
 398,210 4.12 4.26 4.16 259,830 0 3.3
08/08/2016
4.12
 70,270 4.16 4.19 4.12 0 0 0
05/08/2016
4.16
 329,700 4.16 4.16 4.12 0 0 0
04/08/2016
4.16
 184,940 4.19 4.22 4.16 0 15,000 -0.2
03/08/2016
4.19
 196,270 4.19 4.26 4.16 0 0 0
02/08/2016
4.19
 919,930 4.29 4.29 4.16 0 230,000 -2.9
01/08/2016
4.29
 224,500 4.36 4.36 4.29 5,000 5,000 0
29/07/2016
4.36
 358,850 4.39 4.39 4.32 0 350 -0.0
28/07/2016
4.39
 202,470 4.39 4.42 4.36 500 0 0.0
27/07/2016
4.39
 327,280 4.39 4.39 4.36 0 10,000 -0.1
26/07/2016
4.39
 359,660 4.39 4.39 4.36 0 0 0
25/07/2016
4.39
 446,810 4.46 4.46 4.36 19,000 2,500 0.2
22/07/2016
4.46
 516,900 4.46 4.46 4.36 0 0 0
21/07/2016
4.46
 161,920 4.49 4.52 4.46 0 0 0
20/07/2016
4.49
 1,375,190 4.39 4.56 4.39 4,000 0 0.1
19/07/2016
4.39
 446,590 4.39 4.42 4.36 184,660 0 2.4
18/07/2016
4.39
 110,680 4.39 4.42 4.36 1,000 0 0.0
15/07/2016
4.39
 167,880 4.39 4.42 4.36 10,000 0 0.1
14/07/2016
4.39
 445,920 4.46 4.46 4.39 40,000 0 0.5
13/07/2016
4.46
 304,550 4.39 4.46 4.39 2,000 0 0.0
12/07/2016
4.39
 169,670 4.36 4.42 4.32 0 0 0
11/07/2016
4.36
 209,410 4.46 4.49 4.36 1,500 0 0.0
08/07/2016
4.46
 554,110 4.46 4.52 4.39 0 0 0
07/07/2016
4.46
 834,160 4.42 4.49 4.42 20,960 0 0.3
06/07/2016
4.42
 528,900 4.46 4.46 4.39 0 0 0
05/07/2016
4.46
 411,300 4.42 4.46 4.39 20,000 0 0.3
04/07/2016
4.42
 227,110 4.36 4.42 4.39 20 0 0.0
01/07/2016
4.36
 255,390 4.36 4.42 4.36 0 0 0
30/06/2016
4.36
 373,440 4.42 4.46 4.36 82,560 1,400 1.1
29/06/2016
4.42
 560,820 4.29 4.42 4.26 208,560 10,000 2.6
28/06/2016
4.29
 161,290 4.26 4.29 4.19 0 15,000 -0.2
27/06/2016
4.26
 454,430 4.26 4.29 4.19 2,300 34,290 -0.4
24/06/2016
4.26
 1,299,220 4.42 4.42 4.12 9,230 48,710 -0.5
23/06/2016
4.42
 632,520 4.49 4.52 4.42 0 10,000 -0.1
22/06/2016
4.49
 504,610 4.49 4.56 4.46 0 0 0
21/06/2016
4.49
 1,052,680 4.36 4.56 4.36 0 10,000 -0.1
20/06/2016
4.36
 268,910 4.32 4.42 4.36 0 0 0
17/06/2016
4.32
 276,830 4.36 4.36 4.29 0 0 0
16/06/2016
4.36
 416,560 4.36 4.46 4.36 0 0 0
15/06/2016
4.36
 199,610 4.39 4.39 4.32 0 10,000 -0.1
14/06/2016
4.39
 442,700 4.36 4.42 4.32 15,000 0 0.2
13/06/2016
4.36
 1,025,110 4.56 4.56 4.32 32,000 0 0.4
10/06/2016
4.56
 526,210 4.59 4.59 4.52 237,380 25,000 2.9
09/06/2016
4.59
 825,260 4.52 4.59 4.49 40,200 0 0.5
08/06/2016
4.52
 1,885,710 4.26 4.52 4.32 103,800 6,500 1.3
07/06/2016
4.26
 484,370 4.19 4.26 4.19 30,700 0 0.4
06/06/2016
4.19
 107,660 4.22 4.22 4.19 200 0 0.0
03/06/2016
4.22
 389,150 4.19 4.26 4.19 186,270 0 2.4
02/06/2016
4.19
 177,890 4.19 4.22 4.16 240 20,800 -0.3
01/06/2016
4.19
 79,330 4.19 4.19 4.16 0 0 0
31/05/2016
4.19
 133,200 4.19 4.22 4.16 0 0 0
30/05/2016
4.19
 202,810 4.16 4.19 4.16 5,000 0 0.1
27/05/2016
4.16
 457,710 4.22 4.22 4.16 0 0 0
26/05/2016
4.22
 142,240 4.29 4.32 4.22 21,400 0 0.3
25/05/2016
4.29
 774,960 4.22 4.36 4.22 302,010 13,570 3.7
24/05/2016
4.22
 518,200 4.19 4.26 4.09 167,190 6,000 2.0
23/05/2016
4.19
 85,470 4.19 4.19 4.16 5,410 2,000 0.0
20/05/2016
4.19
 219,070 4.26 4.26 4.19 0 0 0
19/05/2016: Cổ tức tiền mặt tỉ lệ: 6%
19/05/2016
4.26
 403,090 4.19 4.29 4.16 1,000 590 0.0
18/05/2016
4.19
 312,910 4.19 4.22 4.12 0 0 0
17/05/2016
4.19
 496,910 4.12 4.19 4.12 10,000 0 0.1
16/05/2016
4.12
 472,930 4.09 4.12 4.06 0 0 0
13/05/2016
4.09
 128,130 4.12 4.12 4.06 0 0 0
12/05/2016
4.12
 83,140 4.12 4.12 4.09 400 0 0.0
11/05/2016
4.12
 463,690 4.09 4.12 4.06 0 19,530 -0.2
10/05/2016
4.09
 307,650 4.12 4.12 4.06 0 0 0
09/05/2016
4.12
 302,750 4.16 4.19 4.12 0 0 0
06/05/2016
4.16
 197,070 4.16 4.19 4.12 0 0 0
05/05/2016
4.16
 471,190 4.12 4.22 4.16 6,680 10 0.1
04/05/2016
4.12
 535,510 4.06 4.16 4.06 14,200 700 0.2
29/04/2016
4.06
 166,560 4.03 4.09 4.03 8,070 0 0.1
28/04/2016
4.03
 438,080 4.06 4.12 4.00 47,630 200,000 -1.9

Chính sách bảo mật | Điều khoản sử dụng |