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)
21/01/2014
4.90
 417,020 4.90 4.93 4.88 61,600 30,000 0.7
20/01/2014
4.90
 514,750 4.93 4.97 4.86 69,690 0 1.5
17/01/2014
4.93
 915,980 4.90 5.00 4.90 132,510 0 2.9
16/01/2014
4.90
 869,640 4.93 4.95 4.84 1,800 114,000 -2.4
15/01/2014
4.93
 872,750 5.00 5.02 4.93 11,070 50,000 -0.8
14/01/2014
5.00
 1,302,640 5.00 5.04 4.97 0 100,000 -2.2
13/01/2014
5.00
 1,050,720 5.00 5.09 5.00 90,000 390,430 -6.6
10/01/2014
5.00
 1,727,470 4.97 5.18 5.00 8,000 151,640 -3.2
09/01/2014
4.97
 951,090 4.90 4.97 4.93 70,710 151,000 -1.7
08/01/2014
4.90
 931,080 4.74 4.90 4.72 223,000 235,110 -0.2
07/01/2014
4.74
 398,390 4.79 4.86 4.74 0 97,000 -2.0
06/01/2014
4.79
 362,520 4.65 4.79 4.65 0 0 0
03/01/2014
4.65
 123,170 4.70 4.70 4.65 0 0 0
02/01/2014
4.70
 219,120 4.74 4.79 4.68 43,480 0 0.9
31/12/2013
4.74
 292,820 4.63 4.74 4.63 87,020 0 1.8
30/12/2013
4.63
 609,990 4.79 4.79 4.61 1,790 0 0.0
27/12/2013
4.79
 312,490 4.81 4.86 4.79 0 550 0.0
26/12/2013
4.81
 527,460 4.86 4.88 4.81 0 1,000 0.0
25/12/2013
4.86
 240,390 4.90 4.93 4.86 0 0 0
24/12/2013
4.90
 446,960 4.88 4.93 4.86 550 0 0.0
23/12/2013
4.88
 444,810 4.90 4.90 4.86 0 79,670 -1.7
20/12/2013
4.90
 571,460 4.90 4.93 4.88 0 147,310 -3.2
19/12/2013
4.90
 842,690 4.86 4.95 4.86 0 18,760 -0.4
18/12/2013
4.86
 233,310 4.88 4.90 4.86 3,000 0 0.1
17/12/2013
4.88
 370,190 4.88 4.90 4.86 350 0 0.0
16/12/2013
4.88
 284,180 4.88 4.90 4.84 0 50,030 -1.1
13/12/2013
4.88
 250,560 4.86 4.90 4.86 0 4,000 -0.1
12/12/2013
4.86
 456,970 4.88 4.90 4.81 1,800 5,000 -0.1
11/12/2013
4.88
 1,086,260 4.93 4.95 4.88 1,000 0 0.0
10/12/2013
4.93
 635,860 4.97 5.00 4.93 0 100,000 -2.2
09/12/2013
4.97
 990,450 5.00 5.04 4.97 0 311,760 -6.8
06/12/2013
5.00
 644,530 5.04 5.06 5.00 0 0 0
05/12/2013
5.04
 911,140 5.04 5.11 5.02 7,000 0 0.2
04/12/2013
5.04
 1,161,510 5.02 5.09 5.02 0 20,000 -0.4
03/12/2013
5.02
 1,158,290 5.04 5.11 5.02 23,010 0 0.5
02/12/2013
5.04
 1,000,810 5.00 5.11 5.00 0 0 0
29/11/2013
5.00
 712,770 5.04 5.04 4.97 200 0 0.0
28/11/2013
5.04
 745,250 5.09 5.13 5.02 0 2,000 0.0
27/11/2013
5.09
 1,262,280 5.09 5.13 5.06 0 123,270 -2.8
26/11/2013
5.09
 873,060 5.06 5.13 5.04 0 4,800 -0.1
25/11/2013
5.06
 2,882,700 4.97 5.15 4.95 4,290 0 0.1
22/11/2013
4.97
 952,140 4.95 4.97 4.88 0 274,000 -5.9
21/11/2013
4.95
 2,270,650 4.97 5.15 4.95 0 100,000 -2.2
20/11/2013
4.97
 935,510 4.97 5.00 4.93 32,890 326,670 -6.4
19/11/2013
4.97
 896,040 5.00 5.04 4.97 0 24,010 -0.5
18/11/2013
5.00
 1,485,360 4.95 5.09 4.97 0 2,100 0.0
15/11/2013
4.95
 737,870 4.86 4.97 4.88 0 0 0
14/11/2013
4.86
 407,370 4.86 4.93 4.84 0 0 0
13/11/2013
4.86
 372,290 4.88 4.93 4.86 500 0 0.0
12/11/2013
4.88
 765,510 4.90 4.97 4.88 0 29,850 -0.6
11/11/2013
4.90
 640,790 4.88 4.93 4.86 0 0 0
08/11/2013
4.88
 320,160 4.90 4.90 4.86 0 100,100 -2.1
07/11/2013
4.90
 1,440,440 4.88 5.00 4.86 35,180 266,200 -5.0
06/11/2013
4.88
 725,840 4.93 4.95 4.88 9,700 195,590 -4.0
05/11/2013
4.93
 513,420 4.86 4.93 4.84 0 600 0.0
04/11/2013
4.86
 344,090 4.84 4.88 4.84 0 500 0.0
01/11/2013
4.84
 101,310 4.81 4.86 4.81 60 0 0.0
31/10/2013
4.81
 179,360 4.86 4.90 4.81 0 22,890 -0.5
30/10/2013
4.86
 159,770 4.88 4.90 4.84 0 0 0
29/10/2013
4.88
 559,130 4.81 4.88 4.77 0 2,000 0.0
28/10/2013
4.81
 878,510 4.95 4.95 4.81 50 0 0.0
25/10/2013
4.95
 341,290 4.95 5.00 4.90 0 0 0
24/10/2013
4.95
 885,750 5.06 5.09 4.95 43,560 1,000 0.9
23/10/2013
5.06
 2,072,770 4.97 5.13 4.97 62,950 38,000 0.6
22/10/2013
4.97
 457,760 4.93 5.02 4.93 600 300 0.0
21/10/2013
4.93
 884,000 4.90 5.04 4.88 200,500 0 4.4
18/10/2013
4.90
 257,000 4.93 4.95 4.88 4,180 0 0.1
17/10/2013
4.93
 764,960 4.86 4.95 4.88 204,200 2,420 4.4
16/10/2013
4.86
 395,530 4.81 4.88 4.79 3,510 100 0.1
15/10/2013
4.81
 249,110 4.74 4.86 4.74 0 0 0
14/10/2013
4.74
 183,030 4.79 4.84 4.74 0 0 0
11/10/2013
4.79
 532,700 4.79 4.90 4.79 4,300 0 0.1
10/10/2013
4.79
 580,120 4.90 4.90 4.79 50,000 85,520 -0.8
09/10/2013
4.90
 243,590 4.95 4.95 4.88 2,000 0 0.0
08/10/2013
4.95
 228,300 4.97 5.00 4.88 0 0 0
07/10/2013
4.97
 352,370 4.97 5.02 4.95 16,100 0 0.4
04/10/2013
4.97
 541,730 4.88 4.97 4.84 0 0 0
03/10/2013
4.88
 479,700 4.86 4.88 4.79 0 12,960 -0.3
02/10/2013
4.86
 660,040 4.93 4.95 4.86 15,480 15,000 0.0
01/10/2013
4.93
 547,290 4.95 5.02 4.90 0 25,000 -0.5
30/09/2013
4.95
 258,360 4.93 5.00 4.93 520 0 0.0
27/09/2013: Cổ tức tiền mặt tỉ lệ: 10%
27/09/2013
4.93
 1,027,100 4.84 5.02 4.90 123,160 100,400 0.5
26/09/2013
4.84
 641,560 4.81 4.86 4.77 73,660 0 1.6
25/09/2013
4.81
 582,320 4.84 4.88 4.79 37,340 43,070 -0.1
24/09/2013
4.84
 690,710 4.73 4.84 4.70 109,590 19,990 2.0
23/09/2013
4.73
 447,990 4.62 4.73 4.57 24,480 2,000 0.5
20/09/2013
4.62
 326,630 4.66 4.70 4.60 144,340 0 3.1
19/09/2013
4.66
 536,020 4.60 4.73 4.62 97,150 0 2.1
18/09/2013
4.60
 603,530 4.53 4.64 4.55 162,000 0 3.4
17/09/2013
4.53
 691,630 4.47 4.57 4.44 235,000 411,770 -3.7
16/09/2013
4.47
 905,920 4.55 4.66 4.47 165,590 500,100 -6.9
13/09/2013
4.55
 675,930 4.49 4.62 4.47 273,400 150,000 2.6
12/09/2013
4.49
 271,800 4.51 4.53 4.47 63,790 0 1.3
11/09/2013
4.51
 404,550 4.47 4.57 4.47 116,820 0 2.4
10/09/2013
4.47
 375,500 4.33 4.49 4.38 65,250 40 1.3
09/09/2013
4.33
 401,320 4.42 4.42 4.31 100,880 0 2.0
06/09/2013
4.42
 348,880 4.33 4.42 4.27 83,710 50,000 0.7
05/09/2013
4.33
 482,050 4.25 4.36 4.18 25,240 0 0.5
04/09/2013
4.25
 464,610 4.29 4.38 4.23 15,400 0 0.3
03/09/2013
4.29
 788,500 4.47 4.53 4.29 324,560 611,720 -5.7

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