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)
11/09/2012
2.33
 124,870 2.33 2.37 2.31 65,630 1,000 0.7
10/09/2012
2.33
 194,830 2.39 2.39 2.31 84,250 0 0.9
07/09/2012
2.39
 113,570 2.37 2.39 2.33 87,070 0 1.0
06/09/2012
2.37
 76,340 2.37 2.37 2.35 50,000 0 0.6
05/09/2012
2.37
 150,600 2.39 2.39 2.33 0 0 0
04/09/2012
2.39
 84,680 2.39 2.41 2.37 0 0 0
31/08/2012
2.39
 33,800 2.39 2.41 2.37 1,000 0 0.0
30/08/2012
2.39
 61,990 2.43 2.43 2.39 0 0 0
29/08/2012
2.43
 107,720 2.35 2.43 2.35 0 0 0
28/08/2012
2.35
 48,750 2.31 2.35 2.24 500 0 0.0
27/08/2012
2.31
 291,000 2.41 2.41 2.31 100,000 0 1.1
24/08/2012
2.41
 320,940 2.33 2.43 2.22 0 2,500 -0.0
23/08/2012
2.33
 179,830 2.43 2.43 2.33 0 2,000 -0.0
22/08/2012
2.43
 397,430 2.43 2.47 2.35 252,880 0 2.9
21/08/2012
2.43
 239,060 2.56 2.56 2.43 3,700 2,000 0.0
20/08/2012
2.56
 130,960 2.52 2.56 2.52 28,490 0 0.3
17/08/2012
2.52
 71,020 2.52 2.54 2.49 2,000 0 0.0
16/08/2012
2.52
 86,700 2.52 2.56 2.49 33,000 0 0.4
15/08/2012
2.52
 91,170 2.54 2.56 2.49 0 20,000 -0.2
14/08/2012
2.54
 41,990 2.52 2.54 2.52 0 4,000 -0.0
13/08/2012
2.52
 80,000 2.54 2.54 2.49 3,890 0 0.0
10/08/2012
2.54
 55,810 2.58 2.58 2.52 0 0 0
09/08/2012
2.58
 119,290 2.60 2.62 2.56 7,050 0 0.1
08/08/2012
2.60
 246,470 2.54 2.60 2.52 128,990 0 1.6
07/08/2012
2.54
 18,760 2.56 2.56 2.54 0 0 0
06/08/2012
2.56
 71,710 2.52 2.60 2.52 0 5,000 -0.1
03/08/2012
2.52
 37,990 2.52 2.54 2.47 0 0 0
02/08/2012
2.52
 35,610 2.49 2.54 2.49 0 0 0
01/08/2012
2.49
 106,450 2.49 2.54 2.47 26,000 0 0.3
31/07/2012
2.49
 77,100 2.52 2.54 2.49 0 0 0
30/07/2012
2.52
 73,070 2.54 2.56 2.52 1,000 0 0.0
27/07/2012
2.54
 262,000 2.58 2.60 2.52 0 10,500 -0.1
26/07/2012
2.58
 67,740 2.54 2.58 2.54 0 0 0
25/07/2012
2.54
 194,000 2.54 2.56 2.52 0 0 0
24/07/2012
2.54
 168,610 2.58 2.58 2.52 0 0 0
23/07/2012
2.58
 325,960 2.68 2.70 2.58 3,000 0 0.0
20/07/2012
2.68
 405,470 2.66 2.70 2.66 14,000 0 0.2
19/07/2012
2.66
 387,340 2.56 2.66 2.56 0 1,150 -0.0
18/07/2012
2.56
 189,190 2.58 2.62 2.54 17,500 0 0.2
17/07/2012
2.58
 173,210 2.54 2.62 2.52 5,270 1,350 0.0
16/07/2012
2.54
 207,590 2.56 2.58 2.49 0 0 0
13/07/2012
2.56
 334,980 2.47 2.56 2.45 2,500 1,000 0.0
12/07/2012
2.47
 125,850 2.45 2.49 2.43 0 0 0
11/07/2012
2.45
 98,080 2.41 2.45 2.41 0 0 0
10/07/2012
2.41
 120,860 2.41 2.45 2.41 20,630 1,000 0.2
09/07/2012
2.41
 404,390 2.49 2.49 2.41 38,000 0 0.4
06/07/2012
2.49
 189,750 2.45 2.54 2.45 14,070 1,000 0.2
05/07/2012
2.45
 345,520 2.41 2.45 2.39 3,490 2,000 0.0
04/07/2012
2.41
 410,910 2.39 2.45 2.39 61,690 101,090 -0.5
03/07/2012
2.39
 1,652,960 2.52 2.52 2.39 61,000 707,400 -7.4
02/07/2012
2.52
 130,920 2.54 2.58 2.52 17,800 3,000 0.2
29/06/2012
2.54
 123,790 2.52 2.56 2.52 6,200 0 0.1
28/06/2012
2.52
 153,470 2.52 2.54 2.49 29,000 0 0.3
27/06/2012
2.52
 141,140 2.54 2.58 2.52 5,000 1,000 0.0
26/06/2012
2.54
 295,710 2.56 2.56 2.49 11,000 1,000 0.1
25/06/2012
2.56
 309,910 2.62 2.62 2.54 47,680 2,600 0.6
22/06/2012
2.62
 422,020 2.62 2.62 2.58 218,710 6,560 2.6
21/06/2012
2.62
 363,880 2.64 2.64 2.62 500 122,900 -1.5
20/06/2012
2.64
 79,130 2.62 2.66 2.62 21,000 0 0.3
19/06/2012
2.62
 164,440 2.68 2.73 2.60 10,000 54,900 -0.6
18/06/2012
2.68
 610,890 2.58 2.70 2.64 0 271,060 -3.5
15/06/2012
2.58
 1,458,460 2.60 2.66 2.58 114,000 1,300,000 -14.7
14/06/2012
2.60
 582,460 2.64 2.64 2.58 57,000 439,000 -4.8
13/06/2012
2.64
 174,160 2.66 2.68 2.62 45,990 50,000 -0.1
12/06/2012
2.66
 297,630 2.70 2.70 2.64 23,000 100,000 -1.0
11/06/2012
2.70
 114,720 2.66 2.73 2.66 28,290 0 0.4
08/06/2012
2.66
 404,010 2.73 2.79 2.66 15,000 0 0.2
07/06/2012
2.73
 428,730 2.68 2.77 2.68 5,000 52,410 -0.6
06/06/2012
2.68
 222,160 2.60 2.68 2.60 44,200 0 0.6
05/06/2012
2.60
 239,190 2.54 2.60 2.52 20,000 36,320 -0.2
04/06/2012
2.54
 588,500 2.62 2.62 2.52 110,920 8,230 1.2
01/06/2012
2.62
 179,570 2.62 2.66 2.62 49,530 0 0.6
31/05/2012
2.62
 249,160 2.68 2.68 2.62 9,000 3,300 0.1
30/05/2012
2.68
 101,830 2.68 2.73 2.66 0 0 0
29/05/2012
2.68
 242,110 2.70 2.70 2.64 1,320 41,000 -0.5
28/05/2012
2.70
 224,970 2.66 2.77 2.66 19,000 0 0.2
25/05/2012
2.66
 174,910 2.54 2.66 2.60 0 33,860 -0.4
24/05/2012
2.54
 290,200 2.60 2.64 2.52 200 1,000 -0.0
23/05/2012
2.60
 335,520 2.73 2.73 2.60 1,880 0 0.0
22/05/2012
2.73
 235,920 2.73 2.81 2.68 8,100 38,000 -0.4
21/05/2012
2.73
 271,810 2.60 2.73 2.60 2,000 56,290 -0.7
18/05/2012
2.60
 747,710 2.73 2.73 2.60 3,100 164,060 -2.0
17/05/2012
2.73
 217,850 2.83 2.87 2.73 2,400 41,110 -0.5
16/05/2012
2.83
 341,850 2.79 2.87 2.73 0 29,440 -0.4
15/05/2012
2.79
 874,300 2.91 2.91 2.79 200 70,790 -1.0
14/05/2012
2.91
 1,098,970 3.06 3.08 2.91 278,000 7,500 3.8
11/05/2012
3.06
 699,130 3.17 3.17 3.06 8,000 0 0.1
10/05/2012
3.17
 743,830 3.23 3.27 3.14 2,000 0 0.0
09/05/2012
3.23
 695,820 3.21 3.25 3.14 174,340 2,700 2.6
08/05/2012: Cổ tức tiền mặt tỉ lệ: 18%
08/05/2012
3.21
 898,490 3.23 3.33 3.21 2,600 0 0.0
07/05/2012
3.23
 1,917,740 3.08 3.23 3.12 105,370 3,100 1.7
04/05/2012
3.08
 995,230 3.04 3.12 3.04 31,580 0 0.5
03/05/2012
3.04
 742,470 3.06 3.08 3.00 3,260 10,000 -0.1
02/05/2012
3.06
 1,174,190 3.04 3.13 3.04 18,020 10,000 0.1
27/04/2012
3.04
 1,881,420 2.91 3.04 2.89 0 1,000 -0.0
26/04/2012
2.91
 645,060 2.91 2.93 2.85 1,800 0 0.0
25/04/2012
2.91
 699,930 2.83 2.93 2.85 10,000 0 0.2
24/04/2012
2.83
 542,740 2.83 2.85 2.80 6,100 2,000 0.1
23/04/2012
2.83
 200,900 2.82 2.89 2.82 11,600 0 0.2
20/04/2012
2.82
 439,580 2.80 2.85 2.78 11,800 1,000 0.2

Chính sách bảo mật | Điều khoản sử dụng |