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

26.45
0.15
(0.57%)
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
(2024-08-21) 		-2.15 -7.52% 17,294,800 -600 -0.0
25.90
28.60
26.45
2 tháng
(2024-07-22) 		-1.45 -5.20% 36,146,200 -600 -0.0
24.15
28.60
26.45
3 tháng
(2024-06-24) 		-0.50 -1.86% 61,907,700 -15,122 -0.4
24.15
29.50
26.45
6 tháng
(2024-03-25) 		-1.85 -6.54% 125,132,800 -71,692 -2.0
23
31
26.45
12 tháng
(2023-09-26) 		0.40 1.54% 203,663,900 -296,572 -8.0
21.05
31
26.45
24 tháng
(2022-10-03) 		9.47 55.82% 399,556,800 -920,231 -36.5
7.77
31.30
26.45
36 tháng
(2021-10-06) 		10.69 67.78% 718,893,000 -4,774,348 -250.3
7.77
38.17
26.45
60 tháng
(2019-10-17) 		22.82 628.36% 1,415,012,480 -15,201,958 -396.5
3.11
38.17
26.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/09/2014
6.25
 2,313,220 6.60 6.70 6.25 1,010 2,500 -0.0
16/09/2014
6.60
 2,480,380 6.55 6.60 6.32 0 100,000 -2.5
15/09/2014
6.55
 3,218,780 6.45 6.81 6.53 2,000 0 0.1
12/09/2014
6.45
 2,735,130 6.25 6.53 6.17 0 19,100 -0.5
11/09/2014
6.25
 2,283,630 6.35 6.48 6.25 3,000 22,000 -0.5
10/09/2014
6.35
 2,606,370 6.04 6.35 5.71 0 324,290 -7.7
09/09/2014
6.04
 4,852,840 6.48 6.68 6.04 13,170 808,100 -19.5
08/09/2014
6.48
 3,064,420 6.15 6.48 6.12 0 33,680 -0.8
05/09/2014
6.15
 2,019,880 5.94 6.22 5.99 5,800 5,000 0.0
04/09/2014
5.94
 1,904,240 5.99 6.02 5.81 0 218,000 -5.1
03/09/2014
5.99
 2,806,930 6.04 6.27 5.97 600,710 144,100 11.0
29/08/2014
6.04
 2,337,040 6.02 6.20 5.99 420,000 500,500 -1.9
28/08/2014
6.02
 1,727,430 5.84 6.12 5.92 5,000 1,220 0.1
27/08/2014
5.84
 4,046,480 5.46 5.84 5.54 10,000 418,200 -9.3
26/08/2014
5.46
 2,596,070 5.38 5.54 5.36 28,000 7,000 0.4
25/08/2014
5.38
 2,527,530 5.38 5.51 5.38 5,000 190,000 -4.0
22/08/2014
5.38
 1,552,700 5.43 5.54 5.38 19,000 0 0.4
21/08/2014
5.43
 3,012,550 5.38 5.56 5.43 126,000 100 2.7
20/08/2014
5.38
 2,485,030 5.33 5.56 5.28 0 2,230 -0.0
19/08/2014
5.33
 3,131,720 5.38 5.41 5.28 644,620 5,500 13.4
18/08/2014
5.38
 3,254,230 5.13 5.41 5.13 615,480 3,000 12.9
15/08/2014
5.13
 3,724,050 4.93 5.21 4.90 405,000 4,500 8.0
14/08/2014
4.93
 2,729,540 4.85 5.00 4.85 626,300 96,170 10.3
13/08/2014
4.85
 3,199,220 4.62 4.90 4.65 1,330 256,560 -4.8
12/08/2014
4.62
 800,620 4.67 4.70 4.60 0 0 0
11/08/2014
4.67
 1,815,310 4.65 4.72 4.67 0 0 0
08/08/2014
4.65
 1,614,480 4.72 4.77 4.65 0 2,000 -0.0
07/08/2014
4.72
 2,550,770 4.57 4.77 4.57 0 0 0
06/08/2014
4.57
 1,136,840 4.55 4.62 4.55 10,000 0 0.2
05/08/2014
4.55
 573,590 4.47 4.57 4.49 0 0 0
04/08/2014
4.47
 614,180 4.47 4.49 4.42 10,900 0 0.2
01/08/2014
4.47
 912,710 4.55 4.55 4.42 200 0 0.0
31/07/2014
4.55
 516,210 4.49 4.60 4.49 60,010 3,000 1.0
30/07/2014
4.49
 454,300 4.55 4.57 4.49 11,000 0 0.2
29/07/2014
4.55
 563,410 4.52 4.55 4.47 0 5,000 -0.1
28/07/2014
4.52
 1,494,790 4.60 4.62 4.44 900 0 0.0
25/07/2014
4.60
 1,306,810 4.72 4.75 4.60 200 0 0.0
24/07/2014
4.72
 2,759,150 4.57 4.75 4.55 562,000 0 10.4
23/07/2014
4.57
 1,110,360 4.47 4.60 4.47 137,000 0 2.4
22/07/2014
4.47
 1,491,600 4.55 4.55 4.42 6,500 0 0.1
21/07/2014
4.55
 1,187,920 4.62 4.67 4.55 2,200 0 0.0
18/07/2014
4.62
 1,246,240 4.70 4.70 4.60 5,230 5,300 -0.0
17/07/2014
4.70
 1,436,410 4.67 4.70 4.62 251,380 0 4.6
16/07/2014
4.67
 1,577,830 4.75 4.85 4.67 500 1,700 -0.0
15/07/2014
4.75
 2,075,150 4.65 4.82 4.67 55,000 80,000 -0.5
14/07/2014
4.65
 2,614,370 4.49 4.70 4.52 450,000 434,300 0.2
11/07/2014
4.49
 706,050 4.49 4.52 4.44 3,900 0 0.1
10/07/2014
4.49
 1,574,980 4.62 4.62 4.44 4,140 50,500 -0.8
09/07/2014
4.62
 1,399,150 4.62 4.67 4.60 53,860 0 1.0
08/07/2014
4.62
 1,377,020 4.62 4.67 4.57 50,000 540,000 -8.9
07/07/2014
4.62
 1,396,250 4.67 4.72 4.60 3,130 55,150 -1.0
04/07/2014
4.67
 1,345,390 4.65 4.77 4.62 0 3,020 -0.1
03/07/2014
4.65
 1,464,900 4.67 4.77 4.60 0 15,000 -0.3
02/07/2014
4.67
 1,688,670 4.49 4.67 4.47 230,430 88,400 2.5
01/07/2014
4.49
 1,109,360 4.49 4.57 4.47 39,400 2,000 0.7
30/06/2014
4.49
 2,200,260 4.34 4.52 4.37 300,000 0 5.3
27/06/2014
4.34
 945,630 4.39 4.42 4.34 0 0 0
26/06/2014
4.39
 1,784,320 4.32 4.52 4.37 142,000 100 2.5
25/06/2014
4.32
 3,359,900 4.04 4.32 4.04 512,300 0 8.7
24/06/2014
4.04
 348,360 4.06 4.09 4.04 0 0 0
23/06/2014
4.06
 777,360 3.96 4.14 3.99 10 0 0.0
20/06/2014
3.96
 3,864,260 3.99 4.04 3.91 4,100 3,175,760 -49.4
19/06/2014
3.99
 732,750 4.04 4.04 3.94 5,000 138,000 -2.1
18/06/2014
4.04
 669,960 4.09 4.11 4.04 610 50,000 -0.8
17/06/2014
4.09
 800,840 4.04 4.11 3.99 0 100,000 -1.6
16/06/2014
4.04
 494,220 4.11 4.11 3.99 52,680 0 0.8
13/06/2014
4.11
 697,730 4.06 4.14 4.04 142,600 100,000 0.7
12/06/2014
4.06
 1,988,690 3.89 4.14 3.89 400,000 12,400 6.2
11/06/2014
3.89
 587,360 3.81 3.91 3.76 170,000 6,000 2.5
10/06/2014
3.81
 326,260 3.81 3.81 3.76 0 0 0
09/06/2014
3.81
 706,220 3.83 3.86 3.68 1,000 0 0.0
06/06/2014
3.83
 82,830 3.73 3.83 3.73 0 0 0
05/06/2014
3.73
 203,260 3.78 3.81 3.73 0 0 0
04/06/2014
3.78
 217,300 3.86 3.89 3.73 4,200 0 0.1
03/06/2014
3.86
 180,940 3.89 3.94 3.86 7,500 12,000 -0.1
02/06/2014
3.89
 483,530 3.96 3.96 3.83 10,010 0 0.2
30/05/2014
3.96
 319,540 4.01 4.01 3.96 21,050 0 0.3
29/05/2014
4.01
 434,780 4.06 4.09 4.01 5,600 0 0.1
28/05/2014
4.06
 662,710 4.06 4.16 4.01 12,730 153,000 -2.2
27/05/2014
4.06
 619,820 4.01 4.09 3.99 450 52,000 -0.8
26/05/2014
4.01
 182,410 3.99 4.04 3.91 53,500 0 0.8
23/05/2014
3.99
 139,310 4.04 4.06 3.96 0 2,000 -0.0
22/05/2014: Cổ tức tiền mặt tỉ lệ: 7%
22/05/2014
4.04
 549,940 3.99 4.14 4.01 710 0 0.0
21/05/2014
3.99
 534,980 3.87 4.06 3.84 109,240 150,100 -0.7
20/05/2014
3.87
 368,780 3.82 3.87 3.77 0 50,000 -0.8
19/05/2014
3.82
 305,230 3.79 3.87 3.74 57,590 40,000 0.3
16/05/2014
3.79
 175,240 3.69 3.84 3.69 49,060 0 0.8
15/05/2014
3.69
 571,080 3.72 3.84 3.57 59,270 0 0.9
14/05/2014
3.72
 735,580 3.50 3.74 3.48 159,830 33,300 1.9
13/05/2014
3.50
 672,570 3.60 3.62 3.45 0 0 0
12/05/2014
3.60
 496,450 3.87 3.87 3.60 2,100 0 0.0
09/05/2014
3.87
 452,530 3.79 3.91 3.67 27,760 26,980 -0.0
08/05/2014
3.79
 961,400 4.06 4.06 3.79 1,000 25,780 -0.4
07/05/2014
4.06
 245,790 4.06 4.13 3.96 58,000 31,000 0.4
06/05/2014
4.06
 739,870 4.18 4.18 3.99 1,000 0 0.0
05/05/2014
4.18
 407,230 4.33 4.35 4.16 0 0 0
29/04/2014
4.33
 238,220 4.33 4.35 4.28 48,550 1,000 0.8
28/04/2014
4.33
 345,640 4.35 4.35 4.30 118,450 65,700 0.9
25/04/2014
4.35
 324,090 4.35 4.38 4.35 78,840 0 1.4
24/04/2014
4.35
 319,170 4.25 4.35 4.23 76,310 0 1.3

Chính sách bảo mật | Điều khoản sử dụng |