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)
16/11/2016
3.64
 213,520 3.60 3.70 3.59 145,100 1,450 1.6
15/11/2016
3.60
 308,350 3.57 3.62 3.52 201,780 101,360 1.1
14/11/2016
3.57
 115,650 3.52 3.59 3.54 220 1,360 0.0
11/11/2016
3.52
 106,760 3.57 3.64 3.52 1,100 0 0.0
10/11/2016
3.57
 286,100 3.52 3.67 3.52 65,200 0 0.7
09/11/2016
3.52
 203,070 3.54 3.64 3.47 3,950 100 0.0
08/11/2016
3.54
 75,940 3.54 3.55 3.54 0 0 0
07/11/2016
3.54
 85,270 3.50 3.57 3.49 10,000 1,190 0.1
04/11/2016
3.50
 49,890 3.54 3.55 3.50 0 6,000 -0.1
03/11/2016
3.54
 215,860 3.59 3.59 3.50 100 0 0.0
02/11/2016
3.59
 195,400 3.65 3.65 3.59 0 0 0
01/11/2016
3.65
 151,690 3.65 3.67 3.64 0 0 0
31/10/2016
3.65
 142,120 3.65 3.68 3.64 0 28,000 -0.3
28/10/2016
3.65
 33,710 3.65 3.67 3.65 0 0 0
27/10/2016
3.65
 45,480 3.65 3.67 3.64 50 1,240 0.0
26/10/2016
3.65
 166,760 3.65 3.68 3.64 0 200 0.0
25/10/2016
3.65
 119,590 3.70 3.70 3.65 0 100 0.0
24/10/2016
3.70
 97,230 3.77 3.77 3.70 60 0 0.0
21/10/2016
3.77
 246,600 3.77 3.80 3.77 10,200 72,430 -0.7
20/10/2016
3.77
 502,430 3.73 3.82 3.72 0 0 0
19/10/2016
3.73
 80,890 3.73 3.75 3.70 0 380 0.0
18/10/2016
3.73
 230,260 3.73 3.73 3.68 0 62,620 -0.7
17/10/2016
3.73
 597,560 3.64 3.77 3.64 0 1,100 0.0
14/10/2016
3.64
 274,300 3.64 3.68 3.64 0 150,000 -1.7
13/10/2016
3.64
 254,440 3.64 3.67 3.62 0 150,000 -1.7
12/10/2016
3.64
 123,100 3.65 3.68 3.64 0 0 0
11/10/2016
3.65
 126,660 3.68 3.68 3.64 0 0 0
10/10/2016
3.68
 84,970 3.67 3.70 3.67 600 0 0.0
07/10/2016
3.67
 303,720 3.65 3.70 3.65 0 150,000 -1.7
06/10/2016
3.65
 397,530 3.64 3.68 3.60 0 250,000 -2.8
05/10/2016
3.64
 333,210 3.65 3.73 3.64 0 210,000 -2.3
04/10/2016
3.65
 337,910 3.73 3.73 3.65 0 160,000 -1.8
03/10/2016
3.73
 227,800 3.78 3.80 3.72 0 120,000 -1.4
30/09/2016
3.78
 259,920 3.82 3.85 3.78 9,000 155,000 -1.7
29/09/2016
3.82
 440,250 3.82 3.83 3.80 1,020 270,050 -3.1
28/09/2016
3.82
 163,130 3.86 3.90 3.82 9,000 85,000 -0.9
27/09/2016: Cổ tức tiền mặt tỉ lệ: 5%
27/09/2016
3.86
 218,120 3.93 3.96 3.86 5,000 0 0.1
26/09/2016
3.93
 131,150 3.93 3.95 3.90 0 80,000 -1.0
23/09/2016
3.93
 328,530 3.90 3.95 3.90 0 160,110 -2.0
22/09/2016
3.90
 199,200 3.95 3.96 3.90 20 103,850 -1.3
21/09/2016
3.95
 131,180 3.96 3.96 3.93 0 0 0
20/09/2016
3.96
 58,570 3.95 3.96 3.93 0 3,950 0.0
19/09/2016
3.95
 228,110 3.93 3.99 3.93 150 0 0.0
16/09/2016
3.93
 140,950 3.93 3.95 3.93 0 0 0
15/09/2016
3.93
 140,570 3.93 3.96 3.90 0 0 0
14/09/2016
3.93
 88,700 3.98 3.98 3.93 1,000 0 0.0
13/09/2016
3.98
 114,090 3.98 3.99 3.93 0 0 0
12/09/2016
3.98
 77,310 3.99 4.01 3.95 3,000 0 0.0
09/09/2016
3.99
 316,170 3.96 4.02 3.93 0 0 0
08/09/2016
3.96
 272,620 3.96 3.99 3.96 0 10,220 -0.1
07/09/2016
3.96
 153,940 3.96 3.96 3.93 0 0 0
06/09/2016
3.96
 337,390 3.96 3.99 3.93 3,010 50,000 -0.6
05/09/2016
3.96
 167,320 3.99 3.99 3.96 0 0 0
01/09/2016
3.99
 86,850 3.99 3.99 3.93 0 0 0
31/08/2016
3.99
 141,230 3.96 4.02 3.96 0 0 0
30/08/2016
3.96
 132,550 3.96 3.99 3.93 0 0 0
29/08/2016
3.96
 288,500 4.02 4.02 3.96 1,000 0 0.0
26/08/2016
4.02
 154,730 3.99 4.02 3.96 0 0 0
25/08/2016
3.99
 130,130 3.99 4.02 3.96 0 0 0
24/08/2016
3.99
 216,600 3.99 4.06 3.96 980 150,000 -1.9
23/08/2016
3.99
 372,150 3.99 4.02 3.93 300 239,800 -3.0
22/08/2016
3.99
 279,020 4.02 4.06 3.96 0 115,370 -1.5
19/08/2016
4.02
 385,240 4.09 4.15 4.02 0 92,730 -1.2
18/08/2016
4.09
 217,710 4.12 4.12 4.06 0 10,000 -0.1
17/08/2016
4.12
 441,040 4.18 4.24 4.12 0 0 0
16/08/2016
4.18
 1,220,930 3.99 4.18 4.09 0 820 0.0
15/08/2016
3.99
 201,900 3.99 4.02 3.99 0 0 0
12/08/2016
3.99
 385,130 3.96 4.02 3.96 0 0 0
11/08/2016
3.96
 151,130 3.96 3.96 3.93 5,000 0 0.1
10/08/2016
3.96
 122,600 3.96 3.96 3.93 7,100 0 0.1
09/08/2016
3.96
 398,210 3.87 3.99 3.90 259,830 0 3.3
08/08/2016
3.87
 70,270 3.90 3.93 3.87 0 0 0
05/08/2016
3.90
 329,700 3.90 3.90 3.87 0 0 0
04/08/2016
3.90
 184,940 3.93 3.96 3.90 0 15,000 -0.2
03/08/2016
3.93
 196,270 3.93 3.99 3.90 0 0 0
02/08/2016
3.93
 919,930 4.02 4.02 3.90 0 230,000 -2.9
01/08/2016
4.02
 224,500 4.09 4.09 4.02 5,000 5,000 0
29/07/2016
4.09
 358,850 4.12 4.12 4.06 0 350 0.0
28/07/2016
4.12
 202,470 4.12 4.15 4.09 500 0 0.0
27/07/2016
4.12
 327,280 4.12 4.12 4.09 0 10,000 -0.1
26/07/2016
4.12
 359,660 4.12 4.12 4.09 0 0 0
25/07/2016
4.12
 446,810 4.18 4.18 4.09 19,000 2,500 0.2
22/07/2016
4.18
 516,900 4.18 4.18 4.09 0 0 0
21/07/2016
4.18
 161,920 4.21 4.24 4.18 0 0 0
20/07/2016
4.21
 1,375,190 4.12 4.28 4.12 4,000 0 0.1
19/07/2016
4.12
 446,590 4.12 4.15 4.09 184,660 0 2.4
18/07/2016
4.12
 110,680 4.12 4.15 4.09 1,000 0 0.0
15/07/2016
4.12
 167,880 4.12 4.15 4.09 10,000 0 0.1
14/07/2016
4.12
 445,920 4.18 4.18 4.12 40,000 0 0.5
13/07/2016
4.18
 304,550 4.12 4.18 4.12 2,000 0 0.0
12/07/2016
4.12
 169,670 4.09 4.15 4.06 0 0 0
11/07/2016
4.09
 209,410 4.18 4.21 4.09 1,500 0 0.0
08/07/2016
4.18
 554,110 4.18 4.24 4.12 0 0 0
07/07/2016
4.18
 834,160 4.15 4.21 4.15 20,960 0 0.3
06/07/2016
4.15
 528,900 4.18 4.18 4.12 0 0 0
05/07/2016
4.18
 411,300 4.15 4.18 4.12 20,000 0 0.3
04/07/2016
4.15
 227,110 4.09 4.15 4.12 20 0 0.0
01/07/2016
4.09
 255,390 4.09 4.15 4.09 0 0 0
30/06/2016
4.09
 373,440 4.15 4.18 4.09 82,560 1,400 1.1
29/06/2016
4.15
 560,820 4.02 4.15 3.99 208,560 10,000 2.6

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