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)
25/06/2014
4.05
 3,359,900 3.79 4.05 3.79 512,300 0 8.7
24/06/2014
3.79
 348,360 3.81 3.84 3.79 0 0 0
23/06/2014
3.81
 777,360 3.72 3.88 3.74 10 0 0.0
20/06/2014
3.72
 3,864,260 3.74 3.79 3.67 4,100 3,175,760 -49.4
19/06/2014
3.74
 732,750 3.79 3.79 3.69 5,000 138,000 -2.1
18/06/2014
3.79
 669,960 3.84 3.86 3.79 610 50,000 -0.8
17/06/2014
3.84
 800,840 3.79 3.86 3.74 0 100,000 -1.6
16/06/2014
3.79
 494,220 3.86 3.86 3.74 52,680 0 0.8
13/06/2014
3.86
 697,730 3.81 3.88 3.79 142,600 100,000 0.7
12/06/2014
3.81
 1,988,690 3.65 3.88 3.65 400,000 12,400 6.2
11/06/2014
3.65
 587,360 3.57 3.67 3.53 170,000 6,000 2.5
10/06/2014
3.57
 326,260 3.57 3.57 3.53 0 0 0
09/06/2014
3.57
 706,220 3.60 3.62 3.45 1,000 0 0.0
06/06/2014
3.60
 82,830 3.50 3.60 3.50 0 0 0
05/06/2014
3.50
 203,260 3.55 3.57 3.50 0 0 0
04/06/2014
3.55
 217,300 3.62 3.65 3.50 4,200 0 0.1
03/06/2014
3.62
 180,940 3.65 3.69 3.62 7,500 12,000 -0.1
02/06/2014
3.65
 483,530 3.72 3.72 3.60 10,010 0 0.2
30/05/2014
3.72
 319,540 3.76 3.76 3.72 21,050 0 0.3
29/05/2014
3.76
 434,780 3.81 3.84 3.76 5,600 0 0.1
28/05/2014
3.81
 662,710 3.81 3.91 3.76 12,730 153,000 -2.2
27/05/2014
3.81
 619,820 3.76 3.84 3.74 450 52,000 -0.8
26/05/2014
3.76
 182,410 3.74 3.79 3.67 53,500 0 0.8
23/05/2014
3.74
 139,310 3.79 3.81 3.72 0 2,000 0.0
22/05/2014: Cổ tức tiền mặt tỉ lệ: 7%
22/05/2014
3.79
 549,940 3.74 3.88 3.76 710 0 0.0
21/05/2014
3.74
 534,980 3.63 3.81 3.60 109,240 150,100 -0.7
20/05/2014
3.63
 368,780 3.58 3.63 3.54 0 50,000 -0.8
19/05/2014
3.58
 305,230 3.56 3.63 3.51 57,590 40,000 0.3
16/05/2014
3.56
 175,240 3.47 3.60 3.47 49,060 0 0.8
15/05/2014
3.47
 571,080 3.49 3.60 3.35 59,270 0 0.9
14/05/2014
3.49
 735,580 3.28 3.51 3.26 159,830 33,300 1.9
13/05/2014
3.28
 672,570 3.38 3.40 3.24 0 0 0
12/05/2014
3.38
 496,450 3.63 3.63 3.38 2,100 0 0.0
09/05/2014
3.63
 452,530 3.56 3.67 3.44 27,760 26,980 0.0
08/05/2014
3.56
 961,400 3.81 3.81 3.56 1,000 25,780 -0.4
07/05/2014
3.81
 245,790 3.81 3.88 3.72 58,000 31,000 0.4
06/05/2014
3.81
 739,870 3.92 3.92 3.74 1,000 0 0.0
05/05/2014
3.92
 407,230 4.06 4.08 3.90 0 0 0
29/04/2014
4.06
 238,220 4.06 4.08 4.01 48,550 1,000 0.8
28/04/2014
4.06
 345,640 4.08 4.08 4.04 118,450 65,700 0.9
25/04/2014
4.08
 324,090 4.08 4.11 4.08 78,840 0 1.4
24/04/2014
4.08
 319,170 3.99 4.08 3.97 76,310 0 1.3
23/04/2014
3.99
 210,120 4.06 4.08 3.99 6,600 0 0.1
22/04/2014
4.06
 298,510 3.97 4.08 3.92 2,000 40,000 -0.7
21/04/2014
3.97
 583,320 4.11 4.11 3.97 0 5,700 -0.1
18/04/2014
4.11
 1,237,650 4.27 4.27 4.11 100 257,190 -4.7
17/04/2014
4.27
 661,130 4.24 4.38 4.27 5,000 235,000 -4.3
16/04/2014
4.24
 1,170,380 4.56 4.58 4.24 200 479,580 -9.0
15/04/2014
4.56
 582,650 4.65 4.68 4.56 22,820 100,000 -1.6
14/04/2014
4.65
 510,690 4.74 4.77 4.65 0 0 0
11/04/2014
4.74
 491,410 4.81 4.81 4.72 90,600 0 1.9
10/04/2014
4.81
 265,090 4.84 4.88 4.79 60,130 7,000 1.1
08/04/2014
4.84
 455,170 4.74 4.88 4.74 130,000 39,970 1.9
07/04/2014
4.74
 608,880 4.72 4.79 4.72 0 50,000 -1.0
04/04/2014
4.72
 324,030 4.77 4.79 4.70 50,000 133,670 -1.7
03/04/2014
4.77
 562,510 4.70 4.79 4.70 0 67,000 -1.4
02/04/2014
4.70
 763,870 4.81 4.84 4.65 100 137,600 -2.9
01/04/2014
4.81
 642,790 4.90 4.93 4.79 0 119,000 -2.5
31/03/2014
4.90
 540,830 4.95 4.97 4.90 126,000 219,270 -2.0
28/03/2014
4.95
 343,800 4.95 5.00 4.90 0 100,000 -2.2
27/03/2014
4.95
 1,130,340 4.95 4.95 4.88 167,480 350,000 -3.9
26/03/2014
4.95
 1,287,430 5.09 5.09 4.93 3,020 207,720 -4.5
25/03/2014
5.09
 1,727,400 5.20 5.20 5.06 15,150 24,790 -0.2
24/03/2014
5.20
 2,900,440 5.00 5.29 4.95 160,500 35,080 2.9
21/03/2014
5.00
 744,250 4.93 5.00 4.90 0 18,220 -0.4
20/03/2014
4.93
 1,339,160 5.02 5.06 4.90 0 200,000 -4.4
19/03/2014
5.02
 1,843,330 4.93 5.06 4.90 0 100,000 -2.2
18/03/2014
4.93
 1,230,980 4.86 5.00 4.84 0 80,000 -1.7
17/03/2014
4.86
 1,014,130 4.90 4.95 4.86 0 322,660 -6.9
14/03/2014
4.90
 926,090 4.95 4.97 4.90 0 100,000 -2.2
13/03/2014
4.95
 477,450 4.93 5.00 4.93 0 60,000 -1.3
12/03/2014
4.93
 481,770 4.97 5.02 4.90 0 7,790 -0.2
11/03/2014
4.97
 1,175,410 5.09 5.11 4.97 0 373,530 -8.3
10/03/2014
5.09
 1,389,910 4.93 5.09 4.88 0 10,000 -0.2
07/03/2014
4.93
 505,680 5.02 5.02 4.93 6,000 5,000 0.0
06/03/2014
5.02
 2,083,360 4.79 5.09 4.95 98,570 288,090 -4.1
05/03/2014
4.79
 541,470 4.77 4.84 4.74 2,690 23,090 -0.4
04/03/2014
4.77
 1,082,850 4.81 4.81 4.65 6,500 59,480 -1.1
03/03/2014
4.81
 1,170,950 5.02 5.02 4.81 10,340 142,190 -2.9
28/02/2014
5.02
 712,660 5.09 5.11 5.00 15,500 2,500 0.3
27/02/2014
5.09
 806,110 5.18 5.18 5.09 0 170,010 -3.8
26/02/2014
5.18
 804,270 5.15 5.22 5.11 8,300 2,000 0.1
25/02/2014
5.15
 733,330 5.06 5.15 5.04 140,000 100 3.1
24/02/2014
5.06
 394,350 5.04 5.09 4.97 0 0 0
21/02/2014
5.04
 582,900 5.02 5.09 4.97 0 8,090 -0.2
20/02/2014
5.02
 1,707,360 5.18 5.27 4.93 6,100 12,830 -0.2
19/02/2014
5.18
 876,960 5.18 5.22 5.13 0 0 0
18/02/2014
5.18
 897,810 5.13 5.22 5.13 0 0 0
17/02/2014
5.13
 1,926,760 5.27 5.27 5.02 4,000 0 0.1
14/02/2014
5.27
 2,070,740 5.31 5.31 5.20 50,100 29,330 0.5
13/02/2014
5.31
 1,041,040 5.36 5.41 5.27 4,950 80,200 -1.8
12/02/2014
5.36
 1,442,050 5.20 5.45 5.29 3,300 486,190 -11.3
11/02/2014
5.20
 4,592,910 5.04 5.38 5.11 154,110 100,400 1.2
10/02/2014
5.04
 849,030 4.95 5.04 4.93 0 87,860 -1.9
07/02/2014
4.95
 681,620 4.95 5.02 4.93 0 20,880 -0.5
06/02/2014
4.95
 240,790 4.95 4.97 4.90 0 70,580 -1.5
27/01/2014
4.95
 324,390 4.95 4.97 4.88 0 0 0
24/01/2014
4.95
 372,850 4.95 5.00 4.93 50,000 0 1.1
23/01/2014
4.95
 136,290 4.90 4.97 4.90 5,060 0 0.1
22/01/2014
4.90
 729,200 4.90 5.04 4.90 1,000 1,160 0.0

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