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)
23/06/2010
4.22
 620,890 4.11 4.22 4.01 1,000 0 0.0
22/06/2010
4.11
 1,003,780 4.11 4.22 4.11 174,070 500 4.3
21/06/2010
4.11
 1,182,270 3.93 4.11 3.94 4,090 2,670 0.0
18/06/2010
3.93
 387,450 3.91 3.97 3.89 7,570 0 0.2
17/06/2010
3.91
 314,090 3.97 3.97 3.91 9,850 0 0.2
16/06/2010
3.97
 403,760 3.93 4.01 3.96 0 3,000 -0.1
15/06/2010
3.93
 261,840 3.96 3.96 3.91 0 9,390 -0.2
14/06/2010
3.96
 1,014,190 3.78 3.96 3.81 0 10,520 -0.2
11/06/2010
3.78
 278,870 3.73 3.84 3.78 130,146 130,146 0
10/06/2010
3.73
 335,680 3.74 3.76 3.68 3,000 0 0.1
09/06/2010
3.74
 216,180 3.76 3.84 3.74 3,020 11,740 -0.2
08/06/2010
3.76
 359,440 3.73 3.79 3.66 4,520 11,160 -0.1
07/06/2010
3.73
 427,910 3.89 3.89 3.71 1,500 18,190 -0.4
04/06/2010
3.89
 275,900 3.96 3.96 3.88 500 54,460 -1.3
03/06/2010
3.96
 368,650 3.96 4.02 3.96 0 0 0
02/06/2010
3.96
 296,950 3.91 3.97 3.84 0 14,430 -0.3
01/06/2010
3.91
 237,770 3.93 3.94 3.88 0 0 0
31/05/2010
3.93
 301,410 4.04 4.04 3.93 550 7,000 -0.2
28/05/2010
4.04
 634,120 3.93 4.11 3.97 0 500 -0.0
27/05/2010
3.93
 296,140 3.93 3.93 3.83 20 7,000 -0.2
26/05/2010
3.93
 506,470 3.79 3.93 3.79 16,550 0 0.4
25/05/2010
3.79
 618,430 3.81 3.86 3.76 38,290 3,100 0.8
24/05/2010
3.81
 378,250 3.83 3.84 3.74 0 5,000 -0.1
21/05/2010
3.83
 513,260 4.02 4.02 3.83 0 4,500 -0.1
20/05/2010
4.02
 605,760 3.86 4.02 3.69 13,200 20,500 -0.2
19/05/2010
3.86
 862,670 4.06 4.06 3.86 3,000 26,860 -0.6
18/05/2010
4.06
 607,620 4.16 4.16 4.01 500 500 -0.0
17/05/2010
4.16
 418,160 4.29 4.31 4.16 300 0 0.0
14/05/2010
4.29
 395,020 4.26 4.32 4.26 2,000 5,000 -0.1
13/05/2010
4.26
 617,850 4.32 4.44 4.26 0 25,000 -0.7
12/05/2010
4.32
 2,351,070 4.26 4.46 4.24 10 169,000 -4.4
11/05/2010
4.26
 685,160 4.16 4.31 4.17 500 42,620 -1.1
10/05/2010
4.16
 882,840 4.34 4.34 4.16 5,700 42,380 -0.9
07/05/2010: Cổ tức tiền mặt tỉ lệ: 12%
07/05/2010
4.34
 960,530 4.41 4.50 4.32 1,700 38,000 -1.0
06/05/2010
4.41
 1,615,010 4.28 4.41 4.31 2,000 3,530 -0.0
05/05/2010
4.28
 873,340 4.33 4.33 4.25 230 1,000 -0.0
04/05/2010
4.33
 987,300 4.34 4.37 4.31 5,160 0 0.1
29/04/2010
4.34
 823,340 4.23 4.37 4.28 3,030 0 0.1
28/04/2010
4.23
 1,064,220 4.25 4.26 4.17 9,110 137,620 -3.4
27/04/2010
4.25
 716,700 4.28 4.29 4.22 31,750 5,000 0.7
26/04/2010
4.28
 669,010 4.31 4.42 4.26 29,940 8,000 0.6
22/04/2010
4.31
 1,451,110 4.44 4.60 4.31 20,250 7,000 0.4
21/04/2010
4.44
 1,878,090 4.45 4.47 4.36 1,000 5,000 -0.1
20/04/2010
4.45
 914,250 4.52 4.56 4.44 77,500 15,500 1.8
19/04/2010
4.52
 848,220 4.71 4.71 4.50 5,600 3,000 0.1
16/04/2010
4.71
 2,383,080 4.48 4.71 4.60 251,300 51,000 5.9
15/04/2010
4.48
 2,490,500 4.28 4.48 4.29 63,430 38,000 0.7
14/04/2010
4.28
 647,370 4.20 4.28 4.15 150,000 220 4.0
13/04/2010
4.20
 494,760 4.28 4.34 4.20 1,000 0 0.0
12/04/2010
4.28
 532,500 4.36 4.42 4.28 0 0 0
09/04/2010
4.36
 940,130 4.36 4.42 4.34 4,780 7,500 -0.1
08/04/2010
4.36
 1,496,110 4.22 4.36 4.25 226,690 7,000 6.0
07/04/2010
4.22
 337,390 4.23 4.28 4.17 0 0 0
06/04/2010
4.23
 627,900 4.28 4.33 4.23 22,830 2,610 0.5
05/04/2010
4.28
 597,990 4.23 4.29 4.23 30,560 1,000 0.8
02/04/2010
4.23
 925,860 4.04 4.23 4.03 47,710 0 1.2
01/04/2010
4.04
 381,060 3.99 4.09 3.91 24,620 100 0.6
31/03/2010
3.99
 360,150 4.01 4.06 3.98 4,130 0 0.1
30/03/2010
4.01
 301,630 4.12 4.15 4.01 2,500 0 0.1
29/03/2010
4.12
 378,220 4.04 4.17 4.06 7,150 200 0.2
26/03/2010
4.04
 520,170 4.09 4.15 3.99 0 0 0
25/03/2010
4.09
 616,780 4.23 4.23 4.07 3,000 12,000 -0.2
24/03/2010
4.23
 787,530 4.14 4.26 4.14 3,210 0 0.1
23/03/2010
4.14
 658,250 4.20 4.26 4.14 1,200 0 0.0
22/03/2010
4.20
 477,980 4.28 4.31 4.20 0 4,250 -0.1
19/03/2010
4.28
 711,150 4.37 4.37 4.26 10,710 1,000 0.3
18/03/2010
4.37
 874,110 4.22 4.37 4.23 6,000 3,110 0.1
17/03/2010
4.22
 1,340,230 4.12 4.33 4.15 0 4,020 -0.1
16/03/2010
4.12
 1,100,040 4.33 4.33 4.12 10,500 0 0.3
15/03/2010
4.33
 1,046,430 4.28 4.36 4.25 5,000 0 0.1
12/03/2010
4.28
 743,630 4.29 4.34 4.26 7,490 20 0.2
11/03/2010
4.29
 891,020 4.45 4.45 4.28 1,000 100 0.0
10/03/2010
4.45
 1,059,480 4.44 4.60 4.33 54,560 9,440 1.3
09/03/2010
4.44
 1,627,900 4.23 4.44 4.20 437,940 30,000 11.2
08/03/2010
4.23
 1,852,980 4.04 4.23 4.07 247,200 0 6.5
05/03/2010
4.04
 1,179,580 4.06 4.14 3.98 130,300 20,000 2.8
04/03/2010
4.06
 750,600 3.87 4.06 4.01 2,000 3,000 -0.0
03/03/2010
3.87
 1,503,290 3.69 3.87 3.76 0 15,000 -0.4
02/03/2010
3.69
 465,840 3.64 3.76 3.61 97,760 18,000 1.8
01/03/2010
3.64
 317,830 3.61 3.69 3.61 1,450 0 0.0
26/02/2010
3.61
 230,270 3.58 3.64 3.57 3,000 33,960 -0.7
25/02/2010
3.58
 260,600 3.61 3.71 3.58 0 48,820 -1.1
24/02/2010
3.61
 200,080 3.61 3.63 3.53 16,000 32,250 -0.4
23/02/2010
3.61
 266,940 3.72 3.72 3.58 0 7,930 -0.2
22/02/2010
3.72
 237,840 3.64 3.77 3.66 0 17,000 -0.4
12/02/2010
3.64
 248,910 3.60 3.74 3.61 3,000 0 0.1
11/02/2010
3.60
 261,020 3.55 3.64 3.49 1,000 0 0.0
10/02/2010
3.55
 170,740 3.50 3.57 3.50 0 0 0
09/02/2010
3.50
 316,970 3.66 3.66 3.50 19,000 0 0.4
08/02/2010
3.66
 313,700 3.66 3.68 3.55 7,010 12,770 -0.1
05/02/2010
3.66
 1,569,400 3.53 3.71 3.55 0 20,000 -0.5
04/02/2010
3.53
 555,900 3.38 3.53 3.39 10,000 2,000 0.2
03/02/2010
3.38
 499,840 3.30 3.41 3.30 1,610 10,000 -0.2
02/02/2010
3.30
 199,230 3.31 3.34 3.30 5,680 52,490 -1.0
01/02/2010
3.31
 140,590 3.28 3.36 3.25 3,000 0 0.1
29/01/2010
3.28
 164,070 3.26 3.33 3.23 5,000 30 0.1
28/01/2010
3.26
 177,410 3.33 3.33 3.25 0 0 0
27/01/2010
3.33
 502,180 3.44 3.49 3.28 550 1,000 -0.0
26/01/2010
3.44
 279,110 3.28 3.44 3.33 1,000 0 0.0
25/01/2010
3.28
 175,210 3.20 3.28 3.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |