Tổng Công ty cổ phần Dịch vụ Tổng hợp Dầu khí (pet)

24.75
-0.15
(-0.60%)
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
(2024-10-23) 		-2.75 -10% 16,964,700 -400 -0.0
24.30
27.50
24.75
2 tháng
(2024-09-23) 		-1.75 -6.60% 41,826,300 -14,300 -0.4
24.30
28.30
24.75
3 tháng
(2024-08-26) 		-3.10 -11.13% 54,755,400 -14,900 -0.4
24.30
28.30
24.75
6 tháng
(2024-05-27) 		-3.40 -12.08% 142,585,100 -41,700 -1.2
24.15
31
24.75
12 tháng
(2023-11-28) 		0.35 1.43% 223,887,200 -248,180 -6.8
23
31
24.75
24 tháng
(2022-12-05) 		12.98 110.33% 399,391,900 -668,649 -20.3
9.97
31.30
24.75
36 tháng
(2021-12-08) 		7.86 46.53% 648,330,100 -5,017,756 -259.7
7.77
38.17
24.75
60 tháng
(2019-12-19) 		21.09 577.05% 1,454,813,920 -15,230,956 -397.0
3.11
38.17
24.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/09/2011
2.40
 249,040 2.50 2.50 2.38 0 0 0
05/09/2011
2.50
 401,680 2.52 2.55 2.46 0 9,540 -0.1
01/09/2011
2.52
 506,410 2.44 2.53 2.44 0 0 0
31/08/2011
2.44
 220,210 2.46 2.48 2.40 10,000 1,000 0.1
30/08/2011
2.46
 552,180 2.46 2.53 2.42 200 0 0.0
29/08/2011
2.46
 383,600 2.35 2.46 2.35 19,160 0 0.2
26/08/2011
2.35
 213,160 2.40 2.46 2.35 0 0 0
25/08/2011
2.40
 117,670 2.33 2.40 2.33 0 0 0
24/08/2011
2.33
 180,930 2.36 2.42 2.33 2,000 41,400 -0.5
23/08/2011
2.36
 190,310 2.44 2.44 2.36 1,000 0 0.0
22/08/2011
2.44
 395,260 2.33 2.44 2.31 19,000 0 0.2
19/08/2011
2.33
 129,760 2.36 2.36 2.29 2,000 0 0.0
18/08/2011
2.36
 539,950 2.25 2.36 2.35 19,960 80,000 -0.8
17/08/2011
2.25
 134,560 2.20 2.25 2.16 0 0 0
16/08/2011
2.20
 101,010 2.16 2.21 2.16 20,000 0 0.2
15/08/2011
2.16
 105,800 2.20 2.21 2.16 30,000 0 0.3
12/08/2011
2.20
 15,920 2.18 2.21 2.18 5,140 0 0.1
11/08/2011
2.18
 44,990 2.16 2.18 2.08 20,000 0 0.2
10/08/2011
2.16
 101,540 2.14 2.21 2.16 4,270 26,670 -0.3
09/08/2011
2.14
 150,220 2.23 2.23 2.14 0 0 0
08/08/2011
2.23
 52,280 2.27 2.27 2.20 300 0 0.0
05/08/2011
2.27
 47,460 2.31 2.31 2.25 1,000 0 0.0
04/08/2011
2.31
 156,700 2.21 2.31 2.23 5,880 31,090 -0.3
03/08/2011
2.21
 81,220 2.21 2.25 2.20 0 0 0
02/08/2011
2.21
 91,810 2.27 2.27 2.21 0 0 0
01/08/2011
2.27
 25,740 2.33 2.33 2.27 0 0 0
29/07/2011
2.33
 109,150 2.29 2.36 2.29 21,350 0 0.3
28/07/2011
2.29
 191,240 2.20 2.29 2.25 0 15,000 -0.2
27/07/2011
2.20
 59,980 2.21 2.21 2.18 0 0 0
26/07/2011
2.21
 37,200 2.20 2.25 2.18 3,500 0 0.0
25/07/2011
2.20
 18,320 2.21 2.23 2.18 0 0 0
22/07/2011
2.21
 11,770 2.23 2.23 2.21 0 0 0
21/07/2011
2.23
 76,070 2.25 2.25 2.21 9,200 3,500 0.1
20/07/2011
2.25
 92,880 2.20 2.25 2.18 20,130 0 0.2
19/07/2011
2.20
 90,160 2.25 2.27 2.20 1,000 0 0.0
18/07/2011
2.25
 2,404 2.27 2.27 2.21 0 0 0
15/07/2011
2.27
 88,460 2.27 2.31 2.27 0 3,500 -0.0
14/07/2011
2.27
 53,420 2.27 2.31 2.25 3,500 30,000 -0.3
13/07/2011
2.27
 143,910 2.33 2.35 2.27 0 0 0
12/07/2011
2.33
 117,300 2.33 2.33 2.27 500 40,670 -0.5
11/07/2011
2.33
 123,730 2.33 2.38 2.29 0 2,000 -0.0
08/07/2011
2.33
 114,120 2.38 2.38 2.33 0 45,000 -0.6
07/07/2011
2.38
 44,650 2.38 2.40 2.35 1,500 10,000 -0.1
06/07/2011
2.38
 62,810 2.42 2.42 2.38 0 0 0
05/07/2011
2.42
 123,560 2.38 2.48 2.36 30 30,000 -0.4
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

Chính sách bảo mật | Điều khoản sử dụng |