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)
28/06/2016
4.02
 161,290 3.99 4.02 3.93 0 15,000 -0.2
27/06/2016
3.99
 454,430 3.99 4.02 3.93 2,300 34,290 -0.4
24/06/2016
3.99
 1,299,220 4.15 4.15 3.87 9,230 48,710 -0.5
23/06/2016
4.15
 632,520 4.21 4.24 4.15 0 10,000 -0.1
22/06/2016
4.21
 504,610 4.21 4.28 4.18 0 0 0
21/06/2016
4.21
 1,052,680 4.09 4.28 4.09 0 10,000 -0.1
20/06/2016
4.09
 268,910 4.06 4.15 4.09 0 0 0
17/06/2016
4.06
 276,830 4.09 4.09 4.02 0 0 0
16/06/2016
4.09
 416,560 4.09 4.18 4.09 0 0 0
15/06/2016
4.09
 199,610 4.12 4.12 4.06 0 10,000 -0.1
14/06/2016
4.12
 442,700 4.09 4.15 4.06 15,000 0 0.2
13/06/2016
4.09
 1,025,110 4.28 4.28 4.06 32,000 0 0.4
10/06/2016
4.28
 526,210 4.31 4.31 4.24 237,380 25,000 2.9
09/06/2016
4.31
 825,260 4.24 4.31 4.21 40,200 0 0.5
08/06/2016
4.24
 1,885,710 3.99 4.24 4.06 103,800 6,500 1.3
07/06/2016
3.99
 484,370 3.93 3.99 3.93 30,700 0 0.4
06/06/2016
3.93
 107,660 3.96 3.96 3.93 200 0 0.0
03/06/2016
3.96
 389,150 3.93 3.99 3.93 186,270 0 2.4
02/06/2016
3.93
 177,890 3.93 3.96 3.90 240 20,800 -0.3
01/06/2016
3.93
 79,330 3.93 3.93 3.90 0 0 0
31/05/2016
3.93
 133,200 3.93 3.96 3.90 0 0 0
30/05/2016
3.93
 202,810 3.90 3.93 3.90 5,000 0 0.1
27/05/2016
3.90
 457,710 3.96 3.96 3.90 0 0 0
26/05/2016
3.96
 142,240 4.02 4.06 3.96 21,400 0 0.3
25/05/2016
4.02
 774,960 3.96 4.09 3.96 302,010 13,570 3.7
24/05/2016
3.96
 518,200 3.93 3.99 3.84 167,190 6,000 2.0
23/05/2016
3.93
 85,470 3.93 3.93 3.90 5,410 2,000 0.0
20/05/2016
3.93
 219,070 3.99 3.99 3.93 0 0 0
19/05/2016: Cổ tức tiền mặt tỉ lệ: 6%
19/05/2016
3.99
 403,090 3.93 4.02 3.90 1,000 590 0.0
18/05/2016
3.93
 312,910 3.93 3.96 3.87 0 0 0
17/05/2016
3.93
 496,910 3.87 3.93 3.87 10,000 0 0.1
16/05/2016
3.87
 472,930 3.84 3.87 3.81 0 0 0
13/05/2016
3.84
 128,130 3.87 3.87 3.81 0 0 0
12/05/2016
3.87
 83,140 3.87 3.87 3.84 400 0 0.0
11/05/2016
3.87
 463,690 3.84 3.87 3.81 0 19,530 -0.2
10/05/2016
3.84
 307,650 3.87 3.87 3.81 0 0 0
09/05/2016
3.87
 302,750 3.90 3.93 3.87 0 0 0
06/05/2016
3.90
 197,070 3.90 3.93 3.87 0 0 0
05/05/2016
3.90
 471,190 3.87 3.96 3.90 6,680 10 0.1
04/05/2016
3.87
 535,510 3.81 3.90 3.81 14,200 700 0.2
29/04/2016
3.81
 166,560 3.78 3.84 3.78 8,070 0 0.1
28/04/2016
3.78
 438,080 3.81 3.87 3.75 47,630 200,000 -1.9
27/04/2016
3.81
 104,360 3.75 3.81 3.75 24,100 0 0.3
26/04/2016
3.75
 137,210 3.78 3.78 3.75 15,000 0 0.2
25/04/2016
3.78
 228,120 3.81 3.84 3.78 29,390 0 0.4
22/04/2016
3.81
 269,490 3.81 3.84 3.78 48,000 0 0.6
21/04/2016
3.81
 131,900 3.75 3.84 3.78 28,850 0 0.4
20/04/2016
3.75
 205,090 3.72 3.78 3.72 40,000 0 0.5
19/04/2016
3.72
 131,610 3.81 3.81 3.72 34,610 0 0.4
15/04/2016
3.81
 185,960 3.84 3.84 3.81 0 0 0
14/04/2016
3.84
 172,280 3.78 3.87 3.78 31,300 0 0.4
13/04/2016
3.78
 198,190 3.78 3.84 3.78 15,000 0 0.2
12/04/2016
3.78
 120,410 3.75 3.78 3.75 0 0 0
11/04/2016
3.75
 186,860 3.75 3.84 3.75 21,500 0 0.3
08/04/2016
3.75
 108,720 3.72 3.75 3.69 18,010 10 0.2
07/04/2016
3.72
 78,110 3.75 3.84 3.72 22,700 0 0.3
06/04/2016
3.75
 49,660 3.69 3.75 3.69 2,600 12,000 -0.1
05/04/2016
3.69
 95,340 3.69 3.75 3.66 9,700 0 0.1
04/04/2016
3.69
 214,420 3.69 3.75 3.66 10,000 0 0.1
01/04/2016
3.69
 291,410 3.87 3.87 3.69 40,300 0 0.5
31/03/2016
3.87
 262,780 3.87 3.90 3.87 46,000 0 0.6
30/03/2016
3.87
 166,010 3.93 3.99 3.87 0 2,420 0.0
29/03/2016
3.93
 569,600 3.90 4.02 3.84 113,000 0 1.5
28/03/2016
3.90
 166,780 3.90 3.93 3.87 612,000 0 7.7
25/03/2016
3.90
 200,200 3.96 3.96 3.87 3,310 0 0.0
24/03/2016
3.96
 193,960 3.93 3.99 3.90 98,900 0 1.3
23/03/2016
3.93
 204,190 3.96 3.99 3.90 15,000 0 0.2
22/03/2016
3.96
 777,030 3.87 4.02 3.84 102,000 0 1.3
21/03/2016
3.87
 280,950 3.87 3.90 3.84 10,000 0 0.1
18/03/2016
3.87
 188,780 3.87 3.90 3.84 0 0 0
17/03/2016
3.87
 270,300 3.84 3.93 3.84 2,050 0 0.0
16/03/2016
3.84
 223,190 3.84 3.87 3.81 0 24,450 -0.3
15/03/2016
3.84
 147,450 3.90 3.90 3.84 12,500 85,440 -0.9
14/03/2016
3.90
 261,440 3.87 3.93 3.87 0 0 0
11/03/2016
3.87
 141,420 3.87 3.93 3.87 0 0 0
10/03/2016
3.87
 107,220 3.84 3.90 3.84 0 0 0
09/03/2016
3.84
 82,450 3.90 3.90 3.84 0 0 0
08/03/2016
3.90
 180,120 3.96 3.99 3.87 0 3,570 0.0
07/03/2016
3.96
 617,820 3.87 4.02 3.87 32,500 1,480 0.4
04/03/2016
3.87
 146,270 3.87 3.87 3.84 16,120 0 0.2
03/03/2016
3.87
 72,530 3.87 3.90 3.84 3,400 0 0.0
02/03/2016
3.87
 215,880 3.87 3.93 3.84 1,500 0 0.0
01/03/2016
3.87
 112,100 3.90 3.93 3.87 2,000 0 0.0
29/02/2016
3.90
 111,910 3.87 3.93 3.84 0 0 0
26/02/2016
3.87
 125,170 3.87 3.90 3.84 5,000 0 0.1
25/02/2016
3.87
 148,300 3.93 3.99 3.87 0 0 0
24/02/2016
3.93
 113,750 3.99 3.99 3.90 670 0 0.0
23/02/2016
3.99
 446,200 3.87 4.02 3.87 0 0 0
22/02/2016
3.87
 261,250 3.81 3.87 3.81 0 60,000 -0.8
19/02/2016
3.81
 106,420 3.78 3.81 3.75 2,000 0 0.0
18/02/2016
3.78
 85,870 3.78 3.84 3.78 0 0 0
17/02/2016
3.78
 296,260 3.78 3.78 3.75 220 0 0.0
16/02/2016
3.78
 143,320 3.78 3.87 3.75 2,670 0 0.0
15/02/2016
3.78
 25,120 3.78 3.78 3.69 300 0 0.0
05/02/2016
3.78
 35,030 3.78 3.81 3.78 5,500 0 0.1
04/02/2016
3.78
 61,080 3.78 3.84 3.78 0 0 0
03/02/2016
3.78
 79,440 3.78 3.78 3.66 0 0 0
02/02/2016
3.78
 80,060 3.81 3.81 3.72 0 49,580 -0.6
01/02/2016
3.81
 290,140 3.78 3.87 3.78 69,820 0 0.9
29/01/2016
3.78
 195,840 3.69 3.81 3.72 0 0 0

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