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)
20/06/2012
2.48
 79,130 2.46 2.50 2.46 21,000 0 0.3
19/06/2012
2.46
 164,440 2.52 2.56 2.44 10,000 54,900 -0.6
18/06/2012
2.52
 610,890 2.42 2.54 2.48 0 271,060 -3.5
15/06/2012
2.42
 1,458,460 2.44 2.50 2.42 114,000 1,300,000 -14.7
14/06/2012
2.44
 582,460 2.48 2.48 2.42 57,000 439,000 -4.8
13/06/2012
2.48
 174,160 2.50 2.52 2.46 45,990 50,000 -0.1
12/06/2012
2.50
 297,630 2.54 2.54 2.48 23,000 100,000 -1.0
11/06/2012
2.54
 114,720 2.50 2.56 2.50 28,290 0 0.4
08/06/2012
2.50
 404,010 2.56 2.62 2.50 15,000 0 0.2
07/06/2012
2.56
 428,730 2.52 2.60 2.52 5,000 52,410 -0.6
06/06/2012
2.52
 222,160 2.44 2.52 2.44 44,200 0 0.6
05/06/2012
2.44
 239,190 2.38 2.44 2.36 20,000 36,320 -0.2
04/06/2012
2.38
 588,500 2.46 2.46 2.36 110,920 8,230 1.2
01/06/2012
2.46
 179,570 2.46 2.50 2.46 49,530 0 0.6
31/05/2012
2.46
 249,160 2.52 2.52 2.46 9,000 3,300 0.1
30/05/2012
2.52
 101,830 2.52 2.56 2.50 0 0 0
29/05/2012
2.52
 242,110 2.54 2.54 2.48 1,320 41,000 -0.5
28/05/2012
2.54
 224,970 2.50 2.60 2.50 19,000 0 0.2
25/05/2012
2.50
 174,910 2.38 2.50 2.44 0 33,860 -0.4
24/05/2012
2.38
 290,200 2.44 2.48 2.36 200 1,000 0.0
23/05/2012
2.44
 335,520 2.56 2.56 2.44 1,880 0 0.0
22/05/2012
2.56
 235,920 2.56 2.64 2.52 8,100 38,000 -0.4
21/05/2012
2.56
 271,810 2.44 2.56 2.44 2,000 56,290 -0.7
18/05/2012
2.44
 747,710 2.56 2.56 2.44 3,100 164,060 -2.0
17/05/2012
2.56
 217,850 2.66 2.69 2.56 2,400 41,110 -0.5
16/05/2012
2.66
 341,850 2.62 2.69 2.56 0 29,440 -0.4
15/05/2012
2.62
 874,300 2.73 2.73 2.62 200 70,790 -1.0
14/05/2012
2.73
 1,098,970 2.87 2.89 2.73 278,000 7,500 3.8
11/05/2012
2.87
 699,130 2.97 2.97 2.87 8,000 0 0.1
10/05/2012
2.97
 743,830 3.03 3.07 2.95 2,000 0 0.0
09/05/2012
3.03
 695,820 3.01 3.05 2.95 174,340 2,700 2.6
08/05/2012: Cổ tức tiền mặt tỉ lệ: 18%
08/05/2012
3.01
 898,490 3.03 3.13 3.01 2,600 0 0.0
07/05/2012
3.03
 1,917,740 2.89 3.03 2.92 105,370 3,100 1.7
04/05/2012
2.89
 995,230 2.85 2.92 2.85 31,580 0 0.5
03/05/2012
2.85
 742,470 2.87 2.89 2.82 3,260 10,000 -0.1
02/05/2012
2.87
 1,174,190 2.85 2.94 2.85 18,020 10,000 0.1
27/04/2012
2.85
 1,881,420 2.73 2.85 2.71 0 1,000 0.0
26/04/2012
2.73
 645,060 2.73 2.75 2.68 1,800 0 0.0
25/04/2012
2.73
 699,930 2.66 2.75 2.68 10,000 0 0.2
24/04/2012
2.66
 542,740 2.66 2.68 2.62 6,100 2,000 0.1
23/04/2012
2.66
 200,900 2.64 2.71 2.64 11,600 0 0.2
20/04/2012
2.64
 439,580 2.62 2.68 2.61 11,800 1,000 0.2
19/04/2012
2.62
 886,790 2.71 2.73 2.62 7,140 13,500 -0.1
18/04/2012
2.71
 642,680 2.80 2.82 2.71 59,400 11,450 0.8
17/04/2012
2.80
 641,040 2.75 2.84 2.75 70,000 6,090 1.0
16/04/2012
2.75
 815,300 2.62 2.75 2.62 139,430 100 2.2
13/04/2012
2.62
 761,910 2.64 2.69 2.61 21,900 500 0.3
12/04/2012
2.64
 1,010,500 2.69 2.73 2.64 20,810 0 0.3
11/04/2012
2.69
 728,070 2.64 2.71 2.64 20,000 120,000 -1.5
10/04/2012
2.64
 1,215,330 2.62 2.71 2.62 218,160 5,000 3.2
09/04/2012
2.62
 786,650 2.55 2.64 2.55 24,700 0 0.4
06/04/2012
2.55
 493,930 2.55 2.61 2.54 20,000 0 0.3
05/04/2012
2.55
 514,080 2.54 2.59 2.52 0 0 0
04/04/2012
2.54
 868,170 2.50 2.59 2.50 0 0 0
03/04/2012
2.50
 493,500 2.43 2.52 2.43 0 0 0
30/03/2012
2.43
 567,360 2.45 2.47 2.41 25,090 10,000 0.2
29/03/2012
2.45
 568,750 2.52 2.54 2.45 18,000 0 0.3
28/03/2012
2.52
 638,040 2.48 2.54 2.43 100,420 0 1.4
27/03/2012
2.48
 1,163,810 2.59 2.68 2.48 63,100 120,000 -0.9
26/03/2012
2.59
 1,716,500 2.45 2.59 2.47 14,130 0 0.2
23/03/2012
2.45
 912,030 2.41 2.48 2.43 0 10,000 -0.1
22/03/2012
2.41
 461,280 2.41 2.47 2.38 0 0 0
21/03/2012
2.41
 1,008,800 2.41 2.48 2.41 10,000 0 0.1
20/03/2012
2.41
 180,220 2.38 2.41 2.38 10,070 0 0.1
19/03/2012
2.38
 311,060 2.34 2.43 2.34 0 37,180 -0.5
16/03/2012
2.34
 839,960 2.41 2.47 2.34 234,670 147,320 1.3
15/03/2012
2.41
 889,500 2.31 2.41 2.25 33,020 10,500 0.3
14/03/2012
2.31
 202,000 2.31 2.34 2.25 40,260 0 0.5
13/03/2012
2.31
 267,840 2.25 2.36 2.25 15,000 4,060 0.1
12/03/2012
2.25
 466,220 2.34 2.36 2.25 25,000 500 0.3
09/03/2012
2.34
 441,280 2.31 2.36 2.25 0 500 0.0
08/03/2012
2.31
 602,570 2.41 2.41 2.31 0 82,170 -1.1
07/03/2012
2.41
 367,280 2.40 2.41 2.31 36,020 4,300 0.4
06/03/2012
2.40
 841,850 2.48 2.57 2.38 43,120 3,000 0.6
05/03/2012
2.48
 535,600 2.38 2.48 2.47 0 1,100 0.0
02/03/2012
2.38
 933,290 2.36 2.43 2.36 61,100 490 0.8
01/03/2012
2.36
 455,310 2.38 2.41 2.34 59,390 0 0.8
29/02/2012
2.38
 769,360 2.36 2.40 2.29 40,400 0 0.5
28/02/2012
2.36
 440,490 2.48 2.48 2.36 28,610 0 0.4
27/02/2012
2.48
 551,840 2.41 2.48 2.40 4,740 500 0.1
24/02/2012
2.41
 1,709,710 2.32 2.43 2.36 0 302,000 -4.2
23/02/2012
2.32
 1,232,940 2.22 2.32 2.20 100,910 111,750 -0.2
22/02/2012
2.22
 404,690 2.17 2.22 2.15 14,000 0 0.2
21/02/2012
2.17
 437,120 2.22 2.25 2.15 0 2,310 0.0
20/02/2012
2.22
 571,410 2.15 2.24 2.17 0 0 0
17/02/2012
2.15
 198,500 2.08 2.15 2.10 33,000 0 0.4
16/02/2012
2.08
 315,840 2.10 2.11 2.06 6,650 0 0.1
15/02/2012
2.10
 238,720 2.11 2.11 2.06 6,100 0 0.1
14/02/2012
2.11
 284,970 2.08 2.11 2.06 58,580 0 0.7
13/02/2012
2.08
 178,140 2.11 2.11 2.06 45,000 0 0.5
10/02/2012
2.11
 514,310 2.17 2.18 2.11 35,030 0 0.4
09/02/2012
2.17
 362,320 2.18 2.22 2.17 6,750 0 0.1
08/02/2012
2.18
 1,099,660 2.10 2.18 2.11 4,670 2,000 0.0
07/02/2012
2.10
 150,100 2.10 2.13 2.08 19,640 0 0.2
06/02/2012
2.10
 216,620 2.10 2.11 2.06 2,790 0 0.0
03/02/2012
2.10
 343,580 2.18 2.22 2.10 24,030 0 0.3
02/02/2012
2.18
 361,680 2.11 2.20 2.13 2,500 0 0.0
01/02/2012
2.11
 180,220 2.11 2.13 2.08 21,470 0 0.3
31/01/2012
2.11
 425,200 2.10 2.17 2.10 10,150 0 0.1
30/01/2012
2.10
 120,940 2.08 2.10 2.04 17,560 2,340 0.2

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