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)
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
27/04/2016
4.06
 104,360 4.00 4.06 4.00 24,100 0 0.3
26/04/2016
4.00
 137,210 4.03 4.03 4.00 15,000 0 0.2
25/04/2016
4.03
 228,120 4.06 4.09 4.03 29,390 0 0.4
22/04/2016
4.06
 269,490 4.06 4.09 4.03 48,000 0 0.6
21/04/2016
4.06
 131,900 4.00 4.09 4.03 28,850 0 0.4
20/04/2016
4.00
 205,090 3.96 4.03 3.96 40,000 0 0.5
19/04/2016
3.96
 131,610 4.06 4.06 3.96 34,610 0 0.4
15/04/2016
4.06
 185,960 4.09 4.09 4.06 0 0 0
14/04/2016
4.09
 172,280 4.03 4.12 4.03 31,300 0 0.4
13/04/2016
4.03
 198,190 4.03 4.09 4.03 15,000 0 0.2
12/04/2016
4.03
 120,410 4.00 4.03 4.00 0 0 0
11/04/2016
4.00
 186,860 4.00 4.09 4.00 21,500 0 0.3
08/04/2016
4.00
 108,720 3.96 4.00 3.93 18,010 10 0.2
07/04/2016
3.96
 78,110 4.00 4.09 3.96 22,700 0 0.3
06/04/2016
4.00
 49,660 3.93 4.00 3.93 2,600 12,000 -0.1
05/04/2016
3.93
 95,340 3.93 4.00 3.90 9,700 0 0.1
04/04/2016
3.93
 214,420 3.93 4.00 3.90 10,000 0 0.1
01/04/2016
3.93
 291,410 4.12 4.12 3.93 40,300 0 0.5
31/03/2016
4.12
 262,780 4.12 4.16 4.12 46,000 0 0.6
30/03/2016
4.12
 166,010 4.19 4.25 4.12 0 2,420 -0.0
29/03/2016
4.19
 569,600 4.16 4.28 4.09 113,000 0 1.5
28/03/2016
4.16
 166,780 4.16 4.19 4.12 612,000 0 7.7
25/03/2016
4.16
 200,200 4.22 4.22 4.12 3,310 0 0.0
24/03/2016
4.22
 193,960 4.19 4.25 4.16 98,900 0 1.3
23/03/2016
4.19
 204,190 4.22 4.25 4.16 15,000 0 0.2
22/03/2016
4.22
 777,030 4.12 4.28 4.09 102,000 0 1.3
21/03/2016
4.12
 280,950 4.12 4.16 4.09 10,000 0 0.1
18/03/2016
4.12
 188,780 4.12 4.16 4.09 0 0 0
17/03/2016
4.12
 270,300 4.09 4.19 4.09 2,050 0 0.0
16/03/2016
4.09
 223,190 4.09 4.12 4.06 0 24,450 -0.3
15/03/2016
4.09
 147,450 4.16 4.16 4.09 12,500 85,440 -0.9
14/03/2016
4.16
 261,440 4.12 4.19 4.12 0 0 0
11/03/2016
4.12
 141,420 4.12 4.19 4.12 0 0 0
10/03/2016
4.12
 107,220 4.09 4.16 4.09 0 0 0
09/03/2016
4.09
 82,450 4.16 4.16 4.09 0 0 0
08/03/2016
4.16
 180,120 4.22 4.25 4.12 0 3,570 -0.0
07/03/2016
4.22
 617,820 4.12 4.28 4.12 32,500 1,480 0.4
04/03/2016
4.12
 146,270 4.12 4.12 4.09 16,120 0 0.2
03/03/2016
4.12
 72,530 4.12 4.16 4.09 3,400 0 0.0
02/03/2016
4.12
 215,880 4.12 4.19 4.09 1,500 0 0.0
01/03/2016
4.12
 112,100 4.16 4.19 4.12 2,000 0 0.0
29/02/2016
4.16
 111,910 4.12 4.19 4.09 0 0 0
26/02/2016
4.12
 125,170 4.12 4.16 4.09 5,000 0 0.1
25/02/2016
4.12
 148,300 4.19 4.25 4.12 0 0 0
24/02/2016
4.19
 113,750 4.25 4.25 4.16 670 0 0.0
23/02/2016
4.25
 446,200 4.12 4.28 4.12 0 0 0
22/02/2016
4.12
 261,250 4.06 4.12 4.06 0 60,000 -0.8
19/02/2016
4.06
 106,420 4.03 4.06 4.00 2,000 0 0.0
18/02/2016
4.03
 85,870 4.03 4.09 4.03 0 0 0
17/02/2016
4.03
 296,260 4.03 4.03 4.00 220 0 0.0
16/02/2016
4.03
 143,320 4.03 4.12 4.00 2,670 0 0.0
15/02/2016
4.03
 25,120 4.03 4.03 3.93 300 0 0.0
05/02/2016
4.03
 35,030 4.03 4.06 4.03 5,500 0 0.1
04/02/2016
4.03
 61,080 4.03 4.09 4.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |