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)
06/09/2017
3.73
 311,020 3.66 3.76 3.64 0 0 0
05/09/2017
3.66
 146,740 3.64 3.66 3.62 0 1,000 0.0
01/09/2017
3.64
 38,060 3.64 3.64 3.60 0 0 0
31/08/2017
3.64
 80,570 3.60 3.66 3.60 0 0 0
30/08/2017
3.60
 48,820 3.64 3.64 3.60 0 0 0
29/08/2017
3.64
 241,640 3.62 3.64 3.59 3,600 165,000 -1.6
28/08/2017
3.62
 121,840 3.59 3.66 3.59 0 130 0.0
25/08/2017
3.59
 124,730 3.62 3.66 3.59 0 0 0
24/08/2017
3.62
 496,460 3.64 3.67 3.57 8,300 435,900 -4.3
23/08/2017
3.64
 50,120 3.67 3.67 3.64 0 0 0
22/08/2017
3.67
 65,520 3.71 3.71 3.66 0 0 0
21/08/2017
3.71
 34,660 3.71 3.73 3.69 0 0 0
18/08/2017
3.71
 25,270 3.66 3.71 3.66 70 0 0.0
17/08/2017
3.66
 128,930 3.67 3.71 3.66 1,210 0 0.0
16/08/2017
3.67
 105,930 3.71 3.73 3.67 0 0 0
15/08/2017
3.71
 167,020 3.75 3.76 3.71 2,440 0 0.0
14/08/2017
3.75
 162,830 3.71 3.75 3.67 0 0 0
11/08/2017
3.71
 240,090 3.71 3.78 3.69 20 0 0.0
10/08/2017
3.71
 162,630 3.78 3.80 3.71 2,000 0 0.0
09/08/2017
3.78
 242,640 3.85 3.85 3.76 3,200 0 0.0
08/08/2017
3.85
 212,490 3.87 3.87 3.82 20,040 0 0.2
07/08/2017
3.87
 230,210 3.87 3.89 3.82 45,200 0 0.5
04/08/2017
3.87
 315,500 3.89 3.89 3.82 53,220 0 0.6
03/08/2017
3.89
 244,310 3.89 3.91 3.87 100,000 40,000 0.7
02/08/2017
3.89
 128,060 3.92 3.92 3.85 0 0 0
01/08/2017
3.92
 142,550 3.89 3.92 3.85 43,050 0 0.5
31/07/2017
3.89
 72,070 3.89 3.91 3.84 0 590 0.0
28/07/2017
3.89
 102,590 3.89 3.89 3.84 1,000 60 0.0
27/07/2017
3.89
 170,110 3.92 3.92 3.82 1,500 0 0.0
26/07/2017
3.92
 242,300 3.87 3.92 3.82 800 0 0.0
25/07/2017
3.87
 134,270 3.87 3.89 3.84 0 0 0
24/07/2017
3.87
 77,930 3.96 3.96 3.84 10,000 0 0.1
21/07/2017
3.96
 522,330 3.98 3.98 3.84 0 0 0
20/07/2017
3.98
 213,900 4.00 4.00 3.85 0 2,000 0.0
19/07/2017
4.00
 129,880 4.03 4.03 3.92 27,030 0 0.3
18/07/2017: Cổ tức tiền mặt tỉ lệ: 10%
18/07/2017
4.03
 249,790 4.00 4.07 3.92 72,130 2,300 0.8
17/07/2017
4.00
 466,150 4.00 4.04 3.90 500 1,290 0.0
14/07/2017
4.00
 230,900 4.04 4.04 3.98 100 0 0.0
13/07/2017
4.04
 273,010 4.08 4.08 4.00 2,340 0 0.0
12/07/2017
4.08
 97,410 4.06 4.11 4.01 1,290 0 0.0
11/07/2017
4.06
 379,670 4.06 4.08 4.00 200 0 0.0
10/07/2017
4.06
 684,590 4.09 4.11 3.96 500 0 0.0
07/07/2017
4.09
 558,680 4.06 4.13 4.03 3,750 0 0.0
06/07/2017
4.06
 362,280 4.06 4.08 4.03 0 0 0
05/07/2017
4.06
 318,430 4.00 4.06 3.96 0 0 0
04/07/2017
4.00
 138,780 4.01 4.03 3.98 4,000 0 0.0
03/07/2017
4.01
 423,670 4.01 4.03 3.98 200 0 0.0
30/06/2017
4.01
 290,400 4.01 4.03 3.96 800 30,000 -0.4
29/06/2017
4.01
 276,920 3.95 4.01 3.91 9,500 0 0.1
28/06/2017
3.95
 618,220 3.91 3.95 3.88 0 44,740 -0.5
27/06/2017
3.91
 250,160 3.90 3.96 3.86 12,710 10,000 0.0
26/06/2017
3.90
 780,890 3.80 3.90 3.78 6,300 0 0.1
23/06/2017
3.80
 355,860 3.73 3.80 3.72 100 1,000 0.0
22/06/2017
3.73
 189,360 3.78 3.78 3.73 3,000 15,000 -0.1
21/06/2017
3.78
 275,770 3.77 3.80 3.73 3,200 57,000 -0.6
20/06/2017
3.77
 250,780 3.86 3.86 3.77 0 37,000 -0.4
19/06/2017
3.86
 252,470 3.83 3.86 3.78 3,000 0 0.0
16/06/2017
3.83
 182,680 3.86 3.86 3.80 0 0 0
15/06/2017
3.86
 490,230 3.82 3.88 3.73 1,000 230 0.0
14/06/2017
3.82
 224,440 3.85 3.85 3.73 1,000 0 0.0
13/06/2017
3.85
 642,350 3.67 3.85 3.67 0 820 0.0
12/06/2017
3.67
 272,770 3.65 3.70 3.64 10 110 0.0
09/06/2017
3.65
 139,420 3.68 3.68 3.65 2,000 0 0.0
08/06/2017
3.68
 135,940 3.68 3.68 3.65 4,000 0 0.0
07/06/2017
3.68
 103,970 3.72 3.72 3.67 0 13,000 -0.1
06/06/2017
3.72
 252,490 3.67 3.72 3.67 0 0 0
05/06/2017
3.67
 123,360 3.67 3.68 3.62 0 0 0
02/06/2017
3.67
 70,510 3.65 3.68 3.64 0 2,920 0.0
01/06/2017
3.65
 124,230 3.67 3.70 3.65 10,000 1,890 0.1
31/05/2017
3.67
 250,840 3.68 3.70 3.60 12,530 0 0.1
30/05/2017
3.68
 141,810 3.67 3.72 3.67 11,500 0 0.1
29/05/2017
3.67
 113,930 3.65 3.70 3.65 0 0 0
26/05/2017
3.65
 105,160 3.68 3.73 3.65 0 0 0
25/05/2017
3.68
 144,700 3.65 3.72 3.65 0 0 0
24/05/2017
3.65
 219,920 3.68 3.73 3.65 0 40,000 -0.4
23/05/2017
3.68
 212,360 3.67 3.73 3.67 0 37,500 -0.4
22/05/2017
3.67
 352,410 3.75 3.78 3.67 5,000 53,000 -0.5
19/05/2017
3.75
 196,480 3.70 3.75 3.70 0 36,000 -0.4
18/05/2017
3.70
 225,520 3.73 3.75 3.70 2,500 0 0.0
17/05/2017
3.73
 361,210 3.82 3.82 3.72 0 54,000 -0.6
16/05/2017
3.82
 392,210 3.80 3.90 3.82 0 20,710 -0.2
15/05/2017
3.80
 771,800 3.72 3.83 3.70 1,410 13,090 -0.1
12/05/2017
3.72
 407,170 3.70 3.73 3.68 0 80,440 -0.9
11/05/2017
3.70
 345,430 3.68 3.75 3.65 80 100,500 -1.1
10/05/2017
3.68
 620,650 3.64 3.73 3.64 31,000 110 0.3
09/05/2017
3.64
 491,100 3.59 3.64 3.57 21,730 13,160 0.1
08/05/2017
3.59
 499,120 3.50 3.62 3.50 300 0 0.0
05/05/2017
3.50
 268,040 3.54 3.54 3.47 21,570 87,000 -0.7
04/05/2017
3.54
 142,520 3.54 3.55 3.47 28,000 29,230 0.0
03/05/2017
3.54
 244,680 3.57 3.59 3.50 0 20,100 -0.2
28/04/2017
3.57
 429,950 3.47 3.60 3.47 100 0 0.0
27/04/2017
3.47
 228,750 3.44 3.49 3.46 50,200 0 0.5
26/04/2017
3.44
 139,620 3.41 3.47 3.41 0 0 0
25/04/2017
3.41
 100,750 3.41 3.46 3.41 0 0 0
24/04/2017
3.41
 50,080 3.44 3.44 3.41 0 2,380 0.0
21/04/2017
3.44
 74,910 3.47 3.47 3.42 3,500 0 0.0
20/04/2017
3.47
 27,780 3.47 3.47 3.41 500 0 0.0
19/04/2017
3.47
 47,230 3.44 3.47 3.41 0 10 0.0
18/04/2017
3.44
 176,330 3.39 3.47 3.39 0 0 0
17/04/2017
3.39
 151,420 3.47 3.50 3.37 0 10 0.0

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