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
(2024-08-20) 		-1.40 -5.05% 17,738,300 -600 -0.0
25.90
28.60
26.30
2 tháng
(2024-07-22) 		-1.60 -5.73% 35,275,100 -600 -0.0
24.15
28.60
26.30
3 tháng
(2024-06-21) 		-2.65 -9.15% 62,091,100 -15,122 -0.4
24.15
29.50
26.30
6 tháng
(2024-03-25) 		-2 -7.07% 124,261,700 -71,692 -2.0
23
31
26.30
12 tháng
(2023-09-25) 		0.50 1.94% 203,742,600 -296,572 -8.0
21.05
31
26.30
24 tháng
(2022-09-30) 		8.06 44.17% 400,558,400 -920,231 -36.6
7.77
31.30
26.30
36 tháng
(2021-10-05) 		10.68 68.33% 721,057,000 -4,800,548 -251.0
7.77
38.17
26.30
60 tháng
(2019-10-16) 		22.65 620.40% 1,414,215,640 -15,194,008 -396.4
3.11
38.17
26.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/07/2011
2.38
 584,220 2.50 2.50 2.38 0 0 0
01/07/2011
2.50
 313,130 2.63 2.63 2.50 1,500 0 0.0
30/06/2011
2.63
 1,114,580 2.57 2.63 2.50 0 105,000 -1.5
29/06/2011
2.57
 784,520 2.53 2.57 2.42 2,000 44,500 -0.6
28/06/2011
2.53
 499,950 2.50 2.53 2.40 0 13,680 -0.2
27/06/2011
2.50
 255,410 2.50 2.50 2.44 4,300 28,000 -0.3
24/06/2011
2.50
 583,050 2.42 2.50 2.35 0 47,630 -0.6
23/06/2011
2.42
 628,300 2.33 2.42 2.31 0 0 0
22/06/2011
2.33
 851,250 2.25 2.35 2.23 26,320 203,500 -2.2
21/06/2011
2.25
 217,140 2.20 2.27 2.18 70,320 0 0.8
20/06/2011
2.20
 427,760 2.20 2.20 2.10 0 8,850 -0.1
17/06/2011
2.20
 270,080 2.27 2.29 2.18 55,780 0 0.7
16/06/2011
2.27
 229,160 2.23 2.29 2.18 18,260 0 0.2
15/06/2011
2.23
 311,030 2.29 2.29 2.18 0 15,000 -0.2
14/06/2011
2.29
 427,230 2.25 2.36 2.23 3,000 0 0.0
13/06/2011
2.25
 228,850 2.25 2.31 2.20 790 0 0.0
10/06/2011
2.25
 517,180 2.16 2.25 2.20 5,000 1,150 0.0
09/06/2011
2.16
 139,140 2.14 2.18 2.10 0 25,000 -0.3
08/06/2011
2.14
 355,340 2.18 2.20 2.10 500 110,530 -1.3
07/06/2011
2.18
 357,570 2.08 2.18 2.10 0 151,150 -1.7
06/06/2011
2.08
 75,620 2.05 2.08 2.03 2,000 0 0.0
03/06/2011
2.05
 417,430 2.10 2.18 2.05 19,500 100,000 -0.9
02/06/2011
2.10
 675,100 2.03 2.12 2.06 29,650 170,150 -1.6
01/06/2011
2.03
 187,160 1.93 2.03 1.93 10,950 10,000 0.0
31/05/2011
1.93
 57,060 1.97 1.97 1.90 0 0 0
30/05/2011
1.97
 241,610 2.06 2.06 1.97 120,310 3,500 1.2
27/05/2011
2.06
 157,170 1.97 2.06 1.99 3,500 0 0.0
26/05/2011
1.97
 293,870 1.88 1.97 1.78 0 100 -0.0
25/05/2011
1.88
 314,200 1.97 1.97 1.88 400 0 0.0
24/05/2011
1.97
 355,600 2.06 2.06 1.97 1,200 14,570 -0.1
23/05/2011
2.06
 265,520 2.14 2.16 2.05 5,000 13,420 -0.1
20/05/2011
2.14
 238,990 2.18 2.20 2.14 41,200 19,280 0.2
19/05/2011
2.18
 112,160 2.20 2.21 2.18 5,500 0 0.1
18/05/2011: Cổ tức tiền mặt tỉ lệ: 16%
18/05/2011
2.20
 474,550 2.25 2.25 2.16 165,400 254,390 -1.0
17/05/2011
2.25
 255,390 2.29 2.29 2.25 8,320 1,800 0.1
16/05/2011
2.29
 167,120 2.29 2.30 2.25 0 10,000 -0.1
13/05/2011
2.29
 156,000 2.25 2.29 2.25 8,200 0 0.1
12/05/2011
2.25
 336,230 2.29 2.32 2.25 25,000 181,340 -2.1
11/05/2011
2.29
 363,090 2.32 2.34 2.29 1,200 200,000 -2.7
10/05/2011
2.32
 239,570 2.32 2.35 2.32 9,200 0 0.1
09/05/2011
2.32
 331,290 2.24 2.34 2.30 10,000 0 0.1
06/05/2011
2.24
 47,460 2.24 2.24 2.20 0 0 0
05/05/2011
2.24
 97,390 2.27 2.29 2.22 8,490 0 0.1
04/05/2011
2.27
 251,040 2.27 2.29 2.24 15,000 0 0.2
29/04/2011
2.27
 150,170 2.24 2.32 2.27 8,080 0 0.1
28/04/2011
2.24
 750,940 2.14 2.24 2.19 300,000 810,000 -6.7
27/04/2011
2.14
 129,460 2.15 2.20 2.14 20,130 20,000 0.0
26/04/2011
2.15
 123,520 2.22 2.22 2.15 8,220 400 0.1
25/04/2011
2.22
 188,850 2.12 2.22 2.12 0 0 0
22/04/2011
2.12
 274,520 2.14 2.15 2.09 0 0 0
21/04/2011
2.14
 132,740 2.19 2.19 2.12 5,500 10,000 -0.1
20/04/2011
2.19
 65,430 2.22 2.22 2.17 20,260 0 0.3
19/04/2011
2.22
 40,340 2.22 2.24 2.19 8,120 0 0.1
18/04/2011
2.22
 13,174 2.25 2.25 2.22 10,990 0 0.1
15/04/2011
2.25
 85,910 2.27 2.27 2.25 7,920 0 0.1
14/04/2011
2.27
 82,030 2.29 2.29 2.27 4,870 0 0.1
13/04/2011
2.29
 105,760 2.29 2.29 2.27 45,130 0 0.6
08/04/2011
2.29
 129,420 2.25 2.30 2.24 41,730 0 0.6
07/04/2011
2.25
 176,520 2.30 2.32 2.25 58,900 108,070 -0.7
06/04/2011
2.30
 104,550 2.29 2.32 2.29 15,000 30,000 -0.2
05/04/2011
2.29
 106,880 2.32 2.32 2.29 500 60,000 -0.8
04/04/2011
2.32
 110,710 2.34 2.34 2.30 10,000 0 0.1
01/04/2011
2.34
 143,350 2.37 2.37 2.30 50,000 0 0.7
31/03/2011
2.37
 123,060 2.38 2.40 2.34 0 0 0
30/03/2011
2.38
 165,060 2.40 2.40 2.34 28,030 0 0.4
29/03/2011
2.40
 139,770 2.40 2.40 2.34 0 0 0
28/03/2011
2.40
 115,630 2.40 2.43 2.37 0 0 0
25/03/2011
2.40
 87,140 2.42 2.42 2.38 0 2,000 -0.0
24/03/2011
2.42
 82,120 2.42 2.42 2.40 20 0 0.0
23/03/2011
2.42
 103,360 2.42 2.43 2.38 25,600 0 0.4
22/03/2011
2.42
 97,270 2.43 2.43 2.38 5,000 6,840 -0.0
21/03/2011
2.43
 220,960 2.43 2.52 2.42 0 87,790 -1.3
18/03/2011
2.43
 165,820 2.40 2.43 2.38 288,600 280,000 0.1
17/03/2011
2.40
 161,020 2.40 2.47 2.37 127,550 120,000 0.1
16/03/2011
2.40
 265,950 2.35 2.40 2.32 80,000 139,800 -0.8
15/03/2011
2.35
 161,290 2.35 2.40 2.32 0 20,720 -0.3
14/03/2011
2.35
 263,860 2.45 2.45 2.34 0 0 0
11/03/2011
2.45
 397,280 2.34 2.45 2.42 3,360 2,000 0.0
10/03/2011
2.34
 148,450 2.24 2.34 2.24 1,390 20,000 -0.3
09/03/2011
2.24
 98,190 2.25 2.25 2.19 3,000 1,500 0.0
08/03/2011
2.25
 103,230 2.25 2.29 2.24 5,000 31,000 -0.4
07/03/2011
2.25
 62,070 2.24 2.29 2.24 5,000 0 0.1
04/03/2011
2.24
 147,490 2.22 2.27 2.20 2,080 0 0.0
03/03/2011
2.22
 175,080 2.25 2.27 2.20 0 0 0
02/03/2011
2.25
 277,340 2.37 2.38 2.25 12,010 2,900 0.1
01/03/2011
2.37
 113,840 2.40 2.40 2.35 0 300 -0.0
28/02/2011
2.40
 143,680 2.45 2.48 2.38 0 0 0
25/02/2011
2.45
 89,520 2.40 2.45 2.40 0 0 0
24/02/2011
2.40
 387,000 2.47 2.47 2.37 0 28,910 -0.4
23/02/2011
2.47
 223,480 2.43 2.50 2.45 5,530 1,000 0.1
22/02/2011
2.43
 502,100 2.53 2.53 2.42 200 6,900 -0.1
21/02/2011
2.53
 235,380 2.67 2.67 2.53 300 0 0.0
18/02/2011
2.67
 185,140 2.72 2.72 2.67 3,760 14,920 -0.2
17/02/2011
2.72
 107,970 2.77 2.78 2.70 15,800 1,000 0.2
16/02/2011
2.77
 301,090 2.75 2.82 2.77 0 21,760 -0.4
15/02/2011
2.75
 118,940 2.77 2.77 2.73 2,920 0 0.0
14/02/2011
2.77
 103,300 2.78 2.82 2.77 500 0 0.0
11/02/2011
2.78
 218,840 2.82 2.82 2.77 3,310 173,000 -2.8
10/02/2011
2.82
 130,900 2.80 2.82 2.78 0 50,000 -0.8
09/02/2011
2.80
 294,530 2.85 2.88 2.80 9,130 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |