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)
28/06/2018
3.75
 45,780 3.79 3.81 3.75 10,020 0 0.1
27/06/2018
3.79
 188,920 3.79 3.81 3.77 0 0 0
26/06/2018
3.79
 58,890 3.79 3.82 3.78 0 0 0
25/06/2018
3.79
 129,320 3.81 3.82 3.79 0 0 0
22/06/2018
3.81
 204,580 3.81 3.81 3.77 30 10,000 -0.1
21/06/2018
3.81
 189,840 3.79 3.81 3.79 13,030 0 0.1
20/06/2018
3.79
 539,230 3.79 3.83 3.77 40 0 0.0
19/06/2018
3.79
 115,440 3.83 3.86 3.75 0 0 0
18/06/2018
3.83
 279,520 3.75 3.95 3.79 280 300 0.0
15/06/2018
3.75
 69,340 3.77 3.79 3.75 0 0 0
14/06/2018
3.77
 76,120 3.77 3.82 3.77 0 0 0
13/06/2018
3.77
 138,730 3.74 3.78 3.71 0 210 0.0
12/06/2018
3.74
 61,000 3.75 3.75 3.69 0 400 0.0
11/06/2018
3.75
 223,060 3.81 3.81 3.69 0 0 0
08/06/2018
3.81
 39,060 3.82 3.82 3.75 0 0 0
07/06/2018
3.82
 164,930 3.79 3.83 3.77 2,200 0 0.0
06/06/2018
3.79
 62,580 3.82 3.82 3.79 0 0 0
05/06/2018
3.82
 40,590 3.83 3.83 3.75 0 0 0
04/06/2018
3.83
 181,170 3.87 3.87 3.71 4,100 0 0.0
01/06/2018
3.87
 81,750 3.91 3.93 3.87 0 0 0
31/05/2018
3.91
 83,810 3.77 3.91 3.77 1,010 0 0.0
30/05/2018: Cổ tức tiền mặt tỉ lệ: 12%
30/05/2018
3.77
 78,320 3.75 3.83 3.65 1,220 5,740 0.0
29/05/2018
3.75
 193,530 3.67 3.84 3.67 0 0 0
28/05/2018
3.67
 411,760 3.78 3.82 3.67 0 30,000 -0.3
25/05/2018
3.78
 287,790 3.89 3.96 3.78 0 0 0
24/05/2018
3.89
 99,370 3.98 4.07 3.87 10 0 0.0
23/05/2018
3.98
 77,050 3.96 3.98 3.89 0 6,000 -0.1
22/05/2018
3.96
 199,160 4.00 4.03 3.89 523,630 521,040 0.0
21/05/2018
4.00
 482,800 3.91 4.14 3.92 2,200 0 0.0
18/05/2018
3.91
 241,410 3.89 3.96 3.87 0 100 0.0
17/05/2018
3.89
 209,160 3.87 3.91 3.85 410 0 0.0
16/05/2018
3.87
 30,260 3.89 3.89 3.82 0 0 0
15/05/2018
3.89
 74,140 3.92 3.92 3.85 4,570 0 0.0
14/05/2018
3.92
 168,440 3.78 3.92 3.80 14,650 0 0.2
11/05/2018
3.78
 182,410 3.73 3.82 3.75 2,000 0 0.0
10/05/2018
3.73
 112,500 3.73 3.82 3.73 0 0 0
09/05/2018
3.73
 82,290 3.73 3.76 3.73 0 0 0
08/05/2018
3.73
 120,540 3.75 3.78 3.71 0 1,190 0.0
07/05/2018
3.75
 175,920 3.62 3.76 3.64 1,820 3,860 0.0
04/05/2018
3.62
 94,850 3.66 3.67 3.62 0 0 0
03/05/2018
3.66
 189,850 3.66 3.67 3.60 0 1,580 0.0
02/05/2018
3.66
 202,990 3.71 3.71 3.64 13,410 0 0.1
27/04/2018
3.71
 142,960 3.67 3.71 3.66 0 0 0
26/04/2018
3.67
 343,180 3.69 3.73 3.66 0 13,810 -0.1
24/04/2018
3.69
 212,630 3.69 3.71 3.64 0 0 0
23/04/2018
3.69
 243,940 3.71 3.76 3.69 0 0 0
20/04/2018
3.71
 356,670 3.73 3.76 3.69 0 0 0
19/04/2018
3.73
 204,890 3.73 3.80 3.71 0 0 0
18/04/2018
3.73
 340,390 3.75 3.80 3.73 0 0 0
17/04/2018
3.75
 322,380 3.76 3.80 3.73 0 0 0
16/04/2018
3.76
 285,500 3.85 3.85 3.75 2,940 0 0.0
13/04/2018
3.85
 92,860 3.89 3.92 3.82 0 0 0
12/04/2018
3.89
 198,020 3.92 3.96 3.85 0 0 0
11/04/2018
3.92
 851,370 3.78 3.96 3.76 0 11,000 -0.1
10/04/2018
3.78
 215,650 3.76 3.78 3.76 0 0 0
09/04/2018
3.76
 76,520 3.78 3.78 3.75 0 2,000 0.0
06/04/2018
3.78
 89,380 3.80 3.80 3.75 0 0 0
05/04/2018
3.80
 84,140 3.80 3.82 3.75 0 1,900 0.0
04/04/2018
3.80
 158,070 3.78 3.84 3.76 0 8,000 -0.1
03/04/2018
3.78
 250,970 3.75 3.82 3.75 0 1,190 0.0
02/04/2018
3.75
 174,920 3.78 3.82 3.75 4,000 0 0.0
30/03/2018
3.78
 104,520 3.73 3.80 3.73 1,030 0 0.0
29/03/2018
3.73
 99,870 3.78 3.82 3.73 0 0 0
28/03/2018
3.78
 263,370 3.78 3.78 3.73 0 0 0
27/03/2018
3.78
 7,280 3.75 3.82 3.76 0 0 0
26/03/2018
3.75
 163,080 3.82 3.82 3.75 1,630 65,000 -0.7
23/03/2018
3.82
 245,840 3.82 3.82 3.71 6,100 0 0.1
22/03/2018
3.82
 242,880 3.85 3.85 3.78 0 0 0
21/03/2018
3.85
 184,830 3.82 3.85 3.75 6,000 0 0.1
20/03/2018
3.82
 110,050 3.75 3.82 3.75 0 0 0
19/03/2018
3.75
 133,380 3.78 3.78 3.73 0 0 0
16/03/2018
3.78
 38,060 3.76 3.80 3.75 0 0 0
15/03/2018
3.76
 103,000 3.75 3.76 3.69 0 0 0
14/03/2018
3.75
 128,420 3.75 3.76 3.71 5,000 1,730 0.0
13/03/2018
3.75
 257,350 3.82 3.82 3.71 2,000 260 0.0
12/03/2018
3.82
 19,420 3.78 3.82 3.78 0 830 0.0
09/03/2018
3.78
 88,320 3.85 3.85 3.76 0 0 0
08/03/2018
3.85
 38,220 3.85 3.85 3.76 4,200 0 0.0
07/03/2018
3.85
 158,060 3.78 3.89 3.75 0 40 0.0
06/03/2018
3.78
 135,580 3.75 3.78 3.71 0 2,380 0.0
05/03/2018
3.75
 153,220 3.78 3.78 3.73 5,000 24,270 -0.2
02/03/2018
3.78
 177,230 3.75 3.78 3.71 4,000 12,000 -0.1
01/03/2018
3.75
 211,410 3.78 3.78 3.73 6,000 0 0.1
28/02/2018
3.78
 263,390 3.82 3.84 3.67 1,720 1,800 0.0
27/02/2018
3.82
 32,190 3.82 3.82 3.73 7,000 0 0.1
26/02/2018
3.82
 136,990 3.82 3.84 3.78 2,000 0 0.0
23/02/2018
3.82
 54,090 3.78 3.82 3.75 0 0 0
22/02/2018
3.78
 110,150 3.89 3.89 3.75 1,100 0 0.0
21/02/2018
3.89
 42,380 3.85 3.89 3.78 2,000 1,500 0.0
13/02/2018
3.85
 70,000 3.75 3.85 3.71 11,690 0 0.1
12/02/2018
3.75
 86,210 3.66 3.78 3.60 37,550 0 0.4
09/02/2018
3.66
 374,500 3.55 3.66 3.46 20 80 0.0
08/02/2018
3.55
 332,360 3.66 3.66 3.46 0 0 0
07/02/2018
3.66
 132,850 3.57 3.71 3.64 0 0 0
06/02/2018
3.57
 1,185,740 3.60 3.60 3.35 2,000 310 0.0
05/02/2018
3.60
 1,181,810 3.80 3.80 3.57 150 3,210 0.0
02/02/2018
3.80
 608,500 3.91 4.00 3.75 2,080 0 0.0
01/02/2018
3.91
 480,070 4.00 4.10 3.78 0 0 0
31/01/2018
4.00
 306,360 4.12 4.17 4.00 8,000 70 0.1
30/01/2018
4.12
 196,160 4.16 4.16 4.10 8,500 0 0.1

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