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

51.50
1
(1.98%)
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
(2026-09-08) 		11.75 31.21% 18,515,800 0 0
36.90
56.90
51.50
2 tháng
(2026-08-10) 		10.15 25.86% 25,507,200 0 0
36.90
56.90
51.50
3 tháng
(2026-07-10) 		12.10 32.44% 33,562,600 0 0
34.80
56.90
51.50
6 tháng
(2026-04-13) 		3.69 8.06% 90,321,600 0 0
34.80
56.90
51.50
12 tháng
(2025-10-13) 		18.15 58.11% 323,736,700 0 0
27.59
56.90
51.50
24 tháng
(2024-10-18) 		23.36 89.73% 603,198,400 0 0
15.67
56.90
51.50
36 tháng
(2023-10-24) 		25.90 110.18% 815,688,500 0 0
15.67
56.90
51.50
60 tháng
(2021-11-03) 		33.29 206.59% 1,288,281,800 0 0
7.29
56.90
51.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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 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 0 0 0
30/05/2018: Cổ tức tiền mặt tỉ lệ: 12%
30/05/2018
3.77
 78,320 3.65 3.83 3.65 0 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 3.75 3.82 3.67 0 0 0
25/05/2018
3.78
 287,790 3.89 3.96 3.78 0 0 0
24/05/2018
3.89
 99,370 4.07 4.07 3.87 0 0 0
23/05/2018
3.98
 77,050 3.92 3.98 3.89 0 0 0
22/05/2018
3.96
 199,160 4.00 4.03 3.89 0 0 0
21/05/2018
4.00
 482,800 3.92 4.14 3.92 0 0 0
18/05/2018
3.91
 241,410 3.91 3.96 3.87 0 0 0
17/05/2018
3.89
 209,160 3.91 3.91 3.85 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 0 0 0
14/05/2018
3.92
 168,440 3.82 3.92 3.80 0 0 0
11/05/2018
3.78
 182,410 3.75 3.82 3.75 0 0 0
10/05/2018
3.73
 112,500 3.75 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 0 0
07/05/2018
3.75
 175,920 3.64 3.76 3.64 0 0 0
04/05/2018
3.62
 94,850 3.62 3.67 3.62 0 0 0
03/05/2018
3.66
 189,850 3.62 3.67 3.60 0 0 0
02/05/2018
3.66
 202,990 3.66 3.71 3.64 0 0 0
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 0 0
24/04/2018
3.69
 212,630 3.64 3.71 3.64 0 0 0
23/04/2018
3.69
 243,940 3.69 3.76 3.69 0 0 0
20/04/2018
3.71
 356,670 3.69 3.76 3.69 0 0 0
19/04/2018
3.73
 204,890 3.75 3.80 3.71 0 0 0
18/04/2018
3.73
 340,390 3.73 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 3.82 3.85 3.75 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 3.94 3.96 3.85 0 0 0
11/04/2018
3.92
 851,370 3.78 3.96 3.76 0 0 0
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 0 0
06/04/2018
3.78
 89,380 3.78 3.78 3.75 0 0 0
05/04/2018
3.80
 84,140 3.76 3.82 3.75 0 0 0
04/04/2018
3.80
 158,070 3.84 3.84 3.76 0 0 0
03/04/2018
3.78
 250,970 3.75 3.82 3.75 0 0 0
02/04/2018
3.75
 174,920 3.76 3.82 3.75 0 0 0
30/03/2018
3.78
 104,520 3.78 3.80 3.73 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 3.73 3.78 3.73 0 0 0
27/03/2018
3.78
 7,280 3.82 3.82 3.76 0 0 0
26/03/2018
3.75
 163,080 3.82 3.82 3.75 0 0 0
23/03/2018
3.82
 245,840 3.82 3.82 3.71 0 0 0
22/03/2018
3.82
 242,880 3.85 3.85 3.78 0 0 0
21/03/2018
3.85
 184,830 3.84 3.85 3.75 0 0 0
20/03/2018
3.82
 110,050 3.75 3.82 3.75 0 0 0
19/03/2018
3.75
 133,380 3.75 3.78 3.73 0 0 0
16/03/2018
3.78
 38,060 3.78 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 0 0 0
13/03/2018
3.75
 257,350 3.82 3.82 3.71 0 0 0
12/03/2018
3.82
 19,420 3.78 3.82 3.78 0 0 0
09/03/2018
3.78
 88,320 3.84 3.85 3.76 0 0 0
08/03/2018
3.85
 38,220 3.76 3.85 3.76 0 0 0
07/03/2018
3.85
 158,060 3.78 3.89 3.75 0 0 0
06/03/2018
3.78
 135,580 3.71 3.78 3.71 0 0 0
05/03/2018
3.75
 153,220 3.75 3.78 3.73 0 0 0
02/03/2018
3.78
 177,230 3.71 3.78 3.71 0 0 0
01/03/2018
3.75
 211,410 3.75 3.78 3.73 0 0 0
28/02/2018
3.78
 263,390 3.82 3.84 3.67 0 0 0
27/02/2018
3.82
 32,190 3.82 3.82 3.73 0 0 0
26/02/2018
3.82
 136,990 3.78 3.84 3.78 0 0 0
23/02/2018
3.82
 54,090 3.82 3.82 3.75 0 0 0
22/02/2018
3.78
 110,150 3.89 3.89 3.75 0 0 0
21/02/2018
3.89
 42,380 3.82 3.89 3.78 0 0 0
13/02/2018
3.85
 70,000 3.75 3.85 3.71 0 0 0
12/02/2018
3.75
 86,210 3.73 3.78 3.60 0 0 0
09/02/2018
3.66
 374,500 3.53 3.66 3.46 0 0 0
08/02/2018
3.55
 332,360 3.64 3.64 3.46 0 0 0
07/02/2018
3.66
 132,850 3.71 3.71 3.64 0 0 0
06/02/2018
3.57
 1,185,740 3.57 3.57 3.35 0 0 0
05/02/2018
3.60
 1,181,810 3.75 3.75 3.57 0 0 0
02/02/2018
3.80
 608,500 3.92 4.00 3.75 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 4.10 4.17 4.00 0 0 0
30/01/2018
4.12
 196,160 4.14 4.14 4.10 0 0 0
29/01/2018
4.16
 179,100 4.17 4.25 4.14 0 0 0
26/01/2018
4.17
 292,410 4.17 4.23 4.14 0 0 0
25/01/2018
4.17
 495,370 4.28 4.30 4.14 0 0 0
22/01/2018
4.21
 217,060 4.19 4.25 4.16 0 0 0
19/01/2018
4.19
 275,900 4.28 4.28 4.17 0 0 0
18/01/2018
4.25
 417,740 4.10 4.30 4.05 0 0 0
17/01/2018
4.10
 540,160 4.26 4.33 4.10 0 0 0
16/01/2018
4.33
 566,890 4.35 4.39 4.26 0 0 0
15/01/2018
4.39
 768,440 4.39 4.44 4.35 0 0 0
12/01/2018
4.41
 757,400 4.60 4.60 4.41 0 0 0
11/01/2018
4.51
 740,660 4.62 4.62 4.48 0 0 0
10/01/2018
4.48
 1,255,330 4.33 4.55 4.28 0 0 0
09/01/2018
4.28
 652,730 4.39 4.39 4.26 0 0 0
08/01/2018
4.28
 384,850 4.28 4.30 4.25 0 0 0
05/01/2018
4.26
 602,550 4.30 4.30 4.25 0 0 0
04/01/2018
4.28
 826,720 4.33 4.35 4.26 0 0 0

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