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

24.95
0.20
(0.81%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |