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)
03/07/2013
4.90
 413,040 5.01 5.04 4.90 1,000 24,100 -0.5
02/07/2013
5.01
 684,850 4.85 5.01 4.85 0 0 0
01/07/2013
4.85
 502,490 4.97 4.97 4.78 2,800 100 0.1
28/06/2013
4.97
 948,210 4.87 5.11 4.92 51,900 51,440 0.0
27/06/2013
4.87
 625,710 4.57 4.87 4.60 0 20,000 -0.4
26/06/2013
4.57
 917,650 4.76 4.85 4.50 1,000 201,260 -4.0
25/06/2013
4.76
 1,422,630 5.11 5.11 4.76 82,000 165,790 -1.7
24/06/2013
5.11
 673,430 5.32 5.32 5.08 10,000 52,190 -0.9
21/06/2013
5.32
 3,211,240 5.15 5.32 5.01 2,685,030 530,000 49.3
20/06/2013
5.15
 594,080 5.25 5.39 5.15 1,500 81,520 -1.8
19/06/2013
5.25
 789,090 4.92 5.25 4.99 278,670 60,000 4.9
18/06/2013
4.92
 1,551,910 5.20 5.20 4.87 108,000 508,530 -8.5
17/06/2013
5.20
 1,451,810 5.57 5.59 5.20 150,100 120,080 0.7
14/06/2013
5.57
 602,360 5.57 5.71 5.57 50,000 153,550 -2.5
13/06/2013
5.57
 1,478,610 5.46 5.62 5.39 169,020 611,760 -10.5
12/06/2013
5.46
 2,117,360 5.57 5.57 5.43 127,210 1,422,870 -30.7
11/06/2013
5.57
 1,048,890 5.69 5.69 5.50 80,000 43,220 0.9
10/06/2013
5.69
 2,236,310 5.80 5.97 5.69 308,050 319,180 -0.3
07/06/2013
5.80
 2,650,730 5.92 5.92 5.55 330,500 509,100 -4.3
06/06/2013
5.92
 1,495,670 5.64 5.97 5.59 50,000 201,100 -3.8
05/06/2013
5.64
 1,292,760 5.34 5.64 5.34 60,040 296,550 -5.6
04/06/2013
5.34
 1,277,180 5.46 5.52 5.32 64,340 99,300 -0.8
03/06/2013
5.46
 1,111,670 5.59 5.62 5.41 40,000 193,570 -3.7
31/05/2013
5.59
 1,371,350 5.62 5.78 5.52 324,100 2,000 7.7
30/05/2013
5.62
 1,495,330 5.62 5.64 5.50 179,500 330,200 -3.6
29/05/2013
5.62
 2,238,390 5.46 5.78 5.48 461,790 4,500 11.2
28/05/2013
5.46
 2,541,710 5.11 5.46 5.11 373,840 25,100 7.9
27/05/2013
5.11
 1,719,880 4.87 5.11 4.87 248,180 0 5.4
24/05/2013
4.87
 908,960 4.74 4.97 4.69 52,500 0 1.1
23/05/2013
4.74
 1,379,350 4.67 4.85 4.60 215,510 21,800 4.0
22/05/2013
4.67
 764,510 4.76 4.85 4.64 35,540 49,100 -0.3
21/05/2013
4.76
 968,740 4.69 4.92 4.69 70,000 98,430 -0.6
20/05/2013
4.69
 2,084,410 4.39 4.69 4.39 221,670 26,200 3.8
17/05/2013
4.39
 1,218,070 4.27 4.41 4.22 44,870 1,300 0.8
16/05/2013
4.27
 452,590 4.29 4.36 4.27 0 0 0
15/05/2013
4.29
 370,010 4.25 4.36 4.20 42,200 2,000 0.7
14/05/2013
4.25
 767,610 4.39 4.39 4.13 18,200 0 0.3
13/05/2013
4.39
 554,530 4.48 4.50 4.34 54,000 0 1.0
10/05/2013
4.48
 905,780 4.43 4.53 4.41 423,360 0 8.1
09/05/2013
4.43
 589,490 4.39 4.57 4.39 191,910 5,600 3.6
08/05/2013
4.39
 1,422,130 4.22 4.50 4.20 660,190 100 12.5
07/05/2013
4.22
 798,850 4.20 4.29 4.18 290,060 115,200 3.2
06/05/2013
4.20
 359,410 4.09 4.22 4.13 81,140 0 1.5
03/05/2013
4.09
 413,440 3.95 4.09 3.92 163,570 5,000 2.7
02/05/2013
3.95
 230,370 3.95 3.97 3.92 113,640 0 1.9
26/04/2013
3.95
 357,060 3.97 3.99 3.95 191,410 4,860 3.2
25/04/2013: Cổ tức tiền mặt tỉ lệ: 6%
25/04/2013
3.97
 532,910 3.83 4.02 3.90 349,430 3,500 5.9
24/04/2013
3.83
 349,050 3.85 3.90 3.79 178,720 0 3.1
23/04/2013
3.85
 439,870 3.74 3.88 3.74 95,280 200 1.6
22/04/2013
3.74
 376,030 3.74 3.74 3.67 238,050 10,000 3.8
18/04/2013
3.74
 355,320 3.81 3.81 3.72 163,700 0 2.7
17/04/2013
3.81
 467,980 3.81 3.85 3.74 140,360 0 2.4
16/04/2013
3.81
 868,040 3.67 3.85 3.58 271,100 5,900 4.4
15/04/2013
3.67
 1,372,860 3.92 3.92 3.65 249,170 18,600 3.8
12/04/2013
3.92
 1,012,570 3.92 4.03 3.76 375,030 4,000 6.5
11/04/2013
3.92
 947,360 3.99 4.01 3.83 73,210 56,760 0.3
10/04/2013
3.99
 1,533,580 4.26 4.30 3.99 53,250 183,380 -2.4
09/04/2013
4.26
 1,857,240 3.99 4.26 3.94 468,150 422,160 0.9
08/04/2013
3.99
 1,256,710 4.03 4.05 3.92 271,780 116,390 2.7
05/04/2013
4.03
 1,262,400 4.08 4.12 3.99 302,800 5,790 5.3
04/04/2013
4.08
 2,356,350 3.90 4.08 3.90 598,170 1,100 10.7
03/04/2013
3.90
 2,603,860 3.74 3.90 3.72 829,130 100 14.2
02/04/2013
3.74
 1,252,780 3.65 3.81 3.65 300,440 5,000 5.0
01/04/2013
3.65
 768,770 3.47 3.65 3.36 321,520 10,000 4.9
29/03/2013
3.47
 393,800 3.47 3.49 3.32 77,250 0 1.2
28/03/2013
3.47
 213,120 3.56 3.56 3.45 10,500 3,000 0.1
27/03/2013
3.56
 1,103,980 3.58 3.63 3.52 337,880 57,000 4.5
26/03/2013
3.58
 1,775,130 3.36 3.58 3.36 1,003,960 75,730 14.7
25/03/2013
3.36
 173,130 3.36 3.36 3.32 67,500 400 1.0
22/03/2013
3.36
 845,970 3.29 3.43 3.29 403,850 11,000 5.9
21/03/2013
3.29
 302,180 3.25 3.32 3.25 155,190 20,000 2.0
20/03/2013
3.25
 294,930 3.25 3.32 3.25 101,320 5,000 1.4
19/03/2013
3.25
 149,270 3.27 3.27 3.25 135,530 16,400 1.7
18/03/2013
3.27
 119,110 3.27 3.29 3.27 68,000 0 1.0
15/03/2013
3.27
 141,850 3.27 3.27 3.25 79,630 0 1.2
14/03/2013
3.27
 231,040 3.29 3.32 3.25 114,260 66,920 0.7
13/03/2013
3.29
 234,340 3.36 3.36 3.29 124,380 19,210 1.6
12/03/2013
3.36
 336,430 3.29 3.36 3.32 165,000 7,000 2.4
11/03/2013
3.29
 549,340 3.14 3.29 3.18 223,840 1,000 3.2
08/03/2013
3.14
 137,820 3.11 3.14 3.11 105,460 0 1.5
07/03/2013
3.11
 391,000 3.09 3.11 3.05 251,050 5,320 3.4
06/03/2013
3.09
 312,520 3.00 3.09 2.96 206,520 100 2.8
05/03/2013
3.00
 398,410 3.14 3.14 2.96 101,000 26,500 1.0
04/03/2013: Cổ tức tiền mặt tỉ lệ: 10%
04/03/2013
3.14
 315,440 3.27 3.27 3.11 107,100 0 1.5
01/03/2013
3.27
 382,580 3.27 3.29 3.23 10,000 0 0.2
28/02/2013
3.27
 352,050 3.25 3.33 3.25 76,700 2,800 1.1
27/02/2013
3.25
 568,280 3.25 3.27 3.17 50,000 15,000 0.5
26/02/2013
3.25
 823,500 3.40 3.40 3.23 374,500 35,000 5.4
25/02/2013
3.40
 515,280 3.33 3.42 3.33 103,310 0 1.7
22/02/2013
3.33
 1,450,270 3.27 3.40 3.23 305,000 40,000 4.2
21/02/2013
3.27
 1,122,940 3.42 3.48 3.25 290,000 181,650 1.7
20/02/2013
3.42
 1,310,730 3.33 3.52 3.25 251,520 129,270 2.0
19/02/2013
3.33
 998,240 3.21 3.38 3.19 191,000 1,500 3.0
18/02/2013
3.21
 507,940 3.08 3.21 3.08 38,000 9,550 0.4
08/02/2013
3.08
 455,880 3.04 3.12 3.06 32,640 0 0.5
07/02/2013
3.04
 577,900 3.04 3.08 3.02 750 350,000 -5.1
06/02/2013
3.04
 268,320 3.02 3.06 3.02 40,000 500 0.6
05/02/2013
3.02
 632,140 2.98 3.08 2.91 175,310 700 2.5
04/02/2013
2.98
 432,020 3.00 3.02 2.98 185,000 26,000 2.3
01/02/2013
3.00
 273,750 3.04 3.04 2.96 100,000 25,000 1.1

Chính sách bảo mật | Điều khoản sử dụng |