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

26.35
0.05
(0.19%)
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)
01/07/2009
2.87
 121,270 3.01 3.01 2.87 4,500 0 0
30/06/2009
3.01
 335,490 3.17 3.17 3.01 0 33,000 0
29/06/2009
3.17
 194,920 3.25 3.25 3.17 5,900 5,000 0
26/06/2009
3.25
 143,580 3.26 3.33 3.19 1,500 0 0
25/06/2009
3.26
 252,620 3.36 3.41 3.22 22,130 0 0
24/06/2009
3.36
 495,360 3.20 3.36 3.17 0 37,420 0
23/06/2009
3.20
 61,540 3.36 3.36 3.20 100 0 0
22/06/2009
3.36
 190,740 3.53 3.53 3.36 10 0 0
19/06/2009
3.53
 645,180 3.44 3.60 3.28 0 76,500 0
18/06/2009
3.44
 639,840 3.39 3.49 3.33 10,700 18,060 0
17/06/2009
3.39
 106,020 3.57 3.57 3.39 0 10,580 0
16/06/2009
3.57
 57,670 3.74 3.74 3.57 0 0 0
15/06/2009
3.74
 152,940 3.93 3.93 3.74 14,880 5,800 0
12/06/2009
3.93
 792,780 4.14 4.17 3.93 600 26,000 0
11/06/2009
4.14
 1,206,580 4.06 4.18 3.87 81,500 32,000 0
10/06/2009
4.06
 202,700 4.26 4.26 4.06 0 5,400 0
09/06/2009
4.26
 1,224,830 4.26 4.31 4.12 150,100 32,750 0
08/06/2009
4.26
 762,580 4.07 4.26 4.20 130 11,060 0
05/06/2009
4.07
 754,830 3.88 4.07 4.04 11,470 0 0
04/06/2009
3.88
 1,241,960 3.71 3.88 3.80 3,680 1,000 0
03/06/2009
3.71
 408,340 3.53 3.71 3.71 6,810 0 0
02/06/2009
3.53
 42,730 3.38 3.53 3.53 0 2,260 0
01/06/2009
3.38
 260,880 3.22 3.38 3.33 103,000 0 0
29/05/2009
3.22
 682,420 3.31 3.33 3.15 21,000 30 0
28/05/2009
3.31
 341,970 3.47 3.47 3.31 28,910 0 0
27/05/2009
3.47
 862,260 3.50 3.64 3.44 0 7,250 0
26/05/2009
3.50
 1,035,040 3.57 3.69 3.41 115,500 15,250 0
25/05/2009
3.57
 859,400 3.42 3.58 3.41 250 0 0
22/05/2009
3.42
 413,440 3.60 3.60 3.42 0 29,200 0
21/05/2009
3.60
 556,550 3.44 3.60 3.57 29,590 0 0
20/05/2009
3.44
 151,240 3.28 3.44 3.44 0 0 0
19/05/2009
3.28
 388,260 3.14 3.28 3.28 24,220 0 0
18/05/2009
3.14
 891,730 2.99 3.14 2.98 214,450 1,500 0
15/05/2009
2.99
 587,800 2.85 2.99 2.88 121,700 2,000 0
14/05/2009
2.85
 276,100 2.93 2.93 2.79 113,000 0 0
13/05/2009
2.93
 417,420 2.88 3.01 2.85 148,110 0 0
12/05/2009
2.88
 506,410 2.76 2.88 2.69 135,560 0 0
11/05/2009
2.76
 372,170 2.69 2.77 2.69 167,040 0 0
08/05/2009
2.69
 266,340 2.77 2.79 2.69 0 0 0
07/05/2009
2.77
 326,120 2.65 2.77 2.73 0 0 0
06/05/2009: Cổ tức tiền mặt tỉ lệ: 10%
06/05/2009
2.65
 310,320 2.77 2.77 2.65 14,790 0 0
05/05/2009
2.77
 343,320 2.65 2.77 2.77 42,750 0 0
04/05/2009
2.65
 86,140 2.53 2.65 2.65 2,250 0 0
29/04/2009
2.53
 160,360 2.49 2.53 2.44 0 0 0
28/04/2009
2.49
 283,740 2.38 2.49 2.38 0 106,970 0
27/04/2009
2.38
 18,620 2.28 2.38 2.38 15,040 0 0
24/04/2009
2.28
 250,840 2.40 2.40 2.28 1,000 34,790 0
23/04/2009
2.40
 170,730 2.47 2.52 2.40 0 0 0
22/04/2009
2.47
 263,590 2.40 2.50 2.37 0 0 0
21/04/2009
2.40
 59,000 2.52 2.52 2.40 0 0 0
20/04/2009
2.52
 19,870 2.64 2.64 2.52 0 990 0
17/04/2009
2.64
 276,670 2.77 2.77 2.64 2,000 0 0
16/04/2009
2.77
 355,950 2.74 2.82 2.73 0 0 0
15/04/2009
2.74
 376,150 2.85 2.92 2.71 13,010 0 0
14/04/2009
2.85
 500,020 2.71 2.85 2.70 740 5,230 0
13/04/2009
2.71
 79,800 2.59 2.71 2.71 9,260 2,000 0
10/04/2009
2.59
 243,820 2.47 2.59 2.58 8,970 0 0
09/04/2009
2.47
 261,880 2.49 2.55 2.47 0 1,000 0
08/04/2009
2.49
 361,500 2.55 2.67 2.46 0 21,320 0
07/04/2009
2.55
 424,280 2.43 2.55 2.43 35,000 13,500 0
03/04/2009
2.43
 308,080 2.32 2.43 2.40 19,990 0 0
02/04/2009
2.32
 324,970 2.26 2.32 2.26 21,280 5,000 0
01/04/2009
2.26
 211,810 2.17 2.28 2.23 0 0 0
31/03/2009
2.17
 169,150 2.11 2.17 2.11 34,270 0 0
30/03/2009
2.11
 157,400 2.16 2.17 2.10 100 0 0
27/03/2009
2.16
 421,190 2.25 2.29 2.16 9,500 11,000 0
26/03/2009
2.25
 323,250 2.28 2.32 2.25 52,410 5,000 0
25/03/2009
2.28
 532,950 2.17 2.28 2.11 165,400 2,000 0
24/03/2009
2.17
 89,560 2.08 2.17 2.17 50,680 0 0
23/03/2009
2.08
 537,250 1.99 2.08 1.99 10,000 0 0
20/03/2009
1.99
 282,500 1.90 1.99 1.86 0 0 0
19/03/2009
1.90
 176,570 1.99 2.02 1.90 940 0 0
18/03/2009
1.99
 245,800 1.90 1.99 1.95 2,000 300 0
17/03/2009
1.90
 165,480 1.81 1.90 1.84 6,000 0 0
16/03/2009
1.81
 99,160 1.78 1.81 1.78 0 0 0
13/03/2009
1.78
 95,870 1.80 1.84 1.78 0 0 0
12/03/2009
1.80
 193,150 1.77 1.84 1.69 100 0 0
11/03/2009
1.77
 100,910 1.69 1.77 1.72 0 0 0
10/03/2009
1.69
 140,790 1.62 1.69 1.63 0 0 0
09/03/2009
1.62
 43,970 1.59 1.63 1.59 0 0 0
06/03/2009
1.59
 38,400 1.65 1.65 1.59 800 20,000 0
05/03/2009
1.65
 55,060 1.62 1.66 1.63 0 0 0
04/03/2009
1.62
 18,290 1.60 1.63 1.60 0 0 0
03/03/2009
1.60
 63,090 1.65 1.65 1.57 0 0 0
02/03/2009
1.65
 33,830 1.65 1.66 1.60 0 0 0
27/02/2009
1.65
 51,850 1.60 1.66 1.57 0 0 0
26/02/2009
1.60
 162,990 1.57 1.62 1.54 7,500 0 0
25/02/2009
1.57
 82,530 1.50 1.57 1.56 0 2,000 0
24/02/2009
1.50
 161,530 1.56 1.56 1.48 100 8,050 0
23/02/2009
1.56
 81,140 1.63 1.63 1.56 0 200 0
20/02/2009
1.63
 38,020 1.63 1.65 1.59 0 0 0
19/02/2009
1.63
 73,490 1.63 1.69 1.57 0 400 0
18/02/2009
1.63
 175,960 1.71 1.71 1.63 0 0 0
17/02/2009
1.71
 128,670 1.80 1.80 1.71 200 20,000 0
16/02/2009
1.80
 32,650 1.84 1.84 1.80 0 400 0
13/02/2009
1.84
 97,790 1.80 1.84 1.80 21,880 0 0
12/02/2009
1.80
 125,640 1.84 1.86 1.80 2,000 96,380 0
11/02/2009
1.84
 25,150 1.89 1.89 1.83 0 0 0
10/02/2009
1.89
 42,840 1.96 1.96 1.87 600 0 0
09/02/2009
1.96
 57,970 1.87 1.96 1.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |