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
(2024-10-23) 		-2.75 -10% 16,964,700 -400 -0.0
24.30
27.50
24.75
2 tháng
(2024-09-23) 		-1.75 -6.60% 41,826,300 -14,300 -0.4
24.30
28.30
24.75
3 tháng
(2024-08-26) 		-3.10 -11.13% 54,755,400 -14,900 -0.4
24.30
28.30
24.75
6 tháng
(2024-05-27) 		-3.40 -12.08% 142,585,100 -41,700 -1.2
24.15
31
24.75
12 tháng
(2023-11-28) 		0.35 1.43% 223,887,200 -248,180 -6.8
23
31
24.75
24 tháng
(2022-12-05) 		12.98 110.33% 399,391,900 -668,649 -20.3
9.97
31.30
24.75
36 tháng
(2021-12-08) 		7.86 46.53% 648,330,100 -5,017,756 -259.7
7.77
38.17
24.75
60 tháng
(2019-12-19) 		21.09 577.05% 1,454,813,920 -15,230,956 -397.0
3.11
38.17
24.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/04/2014
4.25
 210,120 4.33 4.35 4.25 6,600 0 0.1
22/04/2014
4.33
 298,510 4.23 4.35 4.18 2,000 40,000 -0.7
21/04/2014
4.23
 583,320 4.38 4.38 4.23 0 5,700 -0.1
18/04/2014
4.38
 1,237,650 4.55 4.55 4.38 100 257,190 -4.7
17/04/2014
4.55
 661,130 4.52 4.67 4.55 5,000 235,000 -4.3
16/04/2014
4.52
 1,170,380 4.86 4.89 4.52 200 479,580 -9.0
15/04/2014
4.86
 582,650 4.96 4.98 4.86 22,820 100,000 -1.6
14/04/2014
4.96
 510,690 5.06 5.08 4.96 0 0 0
11/04/2014
5.06
 491,410 5.13 5.13 5.03 90,600 0 1.9
10/04/2014
5.13
 265,090 5.15 5.20 5.10 60,130 7,000 1.1
08/04/2014
5.15
 455,170 5.06 5.20 5.06 130,000 39,970 1.9
07/04/2014
5.06
 608,880 5.03 5.10 5.03 0 50,000 -1.0
04/04/2014
5.03
 324,030 5.08 5.10 5.01 50,000 133,670 -1.7
03/04/2014
5.08
 562,510 5.01 5.10 5.01 0 67,000 -1.4
02/04/2014
5.01
 763,870 5.13 5.15 4.96 100 137,600 -2.9
01/04/2014
5.13
 642,790 5.23 5.25 5.10 0 119,000 -2.5
31/03/2014
5.23
 540,830 5.28 5.30 5.23 126,000 219,270 -2.0
28/03/2014
5.28
 343,800 5.28 5.32 5.23 0 100,000 -2.2
27/03/2014
5.28
 1,130,340 5.28 5.28 5.20 167,480 350,000 -3.9
26/03/2014
5.28
 1,287,430 5.42 5.42 5.25 3,020 207,720 -4.5
25/03/2014
5.42
 1,727,400 5.54 5.54 5.40 15,150 24,790 -0.2
24/03/2014
5.54
 2,900,440 5.32 5.64 5.28 160,500 35,080 2.9
21/03/2014
5.32
 744,250 5.25 5.32 5.23 0 18,220 -0.4
20/03/2014
5.25
 1,339,160 5.35 5.40 5.23 0 200,000 -4.4
19/03/2014
5.35
 1,843,330 5.25 5.40 5.23 0 100,000 -2.2
18/03/2014
5.25
 1,230,980 5.18 5.32 5.15 0 80,000 -1.7
17/03/2014
5.18
 1,014,130 5.23 5.28 5.18 0 322,660 -6.9
14/03/2014
5.23
 926,090 5.28 5.30 5.23 0 100,000 -2.2
13/03/2014
5.28
 477,450 5.25 5.32 5.25 0 60,000 -1.3
12/03/2014
5.25
 481,770 5.30 5.35 5.23 0 7,790 -0.2
11/03/2014
5.30
 1,175,410 5.42 5.45 5.30 0 373,530 -8.3
10/03/2014
5.42
 1,389,910 5.25 5.42 5.20 0 10,000 -0.2
07/03/2014
5.25
 505,680 5.35 5.35 5.25 6,000 5,000 0.0
06/03/2014
5.35
 2,083,360 5.10 5.42 5.28 98,570 288,090 -4.1
05/03/2014
5.10
 541,470 5.08 5.15 5.06 2,690 23,090 -0.4
04/03/2014
5.08
 1,082,850 5.13 5.13 4.96 6,500 59,480 -1.1
03/03/2014
5.13
 1,170,950 5.35 5.35 5.13 10,340 142,190 -2.9
28/02/2014
5.35
 712,660 5.42 5.45 5.32 15,500 2,500 0.3
27/02/2014
5.42
 806,110 5.52 5.52 5.42 0 170,010 -3.8
26/02/2014
5.52
 804,270 5.49 5.57 5.45 8,300 2,000 0.1
25/02/2014
5.49
 733,330 5.40 5.49 5.37 140,000 100 3.1
24/02/2014
5.40
 394,350 5.37 5.42 5.30 0 0 0
21/02/2014
5.37
 582,900 5.35 5.42 5.30 0 8,090 -0.2
20/02/2014
5.35
 1,707,360 5.52 5.62 5.25 6,100 12,830 -0.2
19/02/2014
5.52
 876,960 5.52 5.57 5.47 0 0 0
18/02/2014
5.52
 897,810 5.47 5.57 5.47 0 0 0
17/02/2014
5.47
 1,926,760 5.62 5.62 5.35 4,000 0 0.1
14/02/2014
5.62
 2,070,740 5.66 5.66 5.54 50,100 29,330 0.5
13/02/2014
5.66
 1,041,040 5.71 5.76 5.62 4,950 80,200 -1.8
12/02/2014
5.71
 1,442,050 5.54 5.81 5.64 3,300 486,190 -11.3
11/02/2014
5.54
 4,592,910 5.37 5.74 5.45 154,110 100,400 1.2
10/02/2014
5.37
 849,030 5.28 5.37 5.25 0 87,860 -1.9
07/02/2014
5.28
 681,620 5.28 5.35 5.25 0 20,880 -0.5
06/02/2014
5.28
 240,790 5.28 5.30 5.23 0 70,580 -1.5

Chính sách bảo mật | Điều khoản sử dụng |