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

24.85
0.10
(0.40%)
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)
13/09/2023
31.30
 1,604,900 31.20 32.55 30.55 0 0 0
12/09/2023
31.20
 822,400 30.55 31.20 30.50 0 0 0
11/09/2023
30.55
 1,517,300 29.80 31.80 29.95 0 100 -0.0
08/09/2023
29.80
 688,800 29.25 30 29.10 0 0 0
07/09/2023
29.25
 992,700 29.50 29.80 28.85 0 0 0
06/09/2023
29.50
 877,200 29 30 28.60 0 0 0
05/09/2023
29
 951,800 29 29.35 28.60 0 0 0
31/08/2023
29
 947,500 28.45 29.20 28.55 0 2,200 -0.1
30/08/2023
28.45
 1,457,200 27.20 28.50 27.35 0 4,100 -0.1
29/08/2023
27.20
 2,159,100 26.95 27.85 26.95 0 7,800 -0.2
28/08/2023
26.95
 559,900 25.80 27.10 25.85 0 7,000 -0.2
25/08/2023
25.80
 488,700 26.10 26.55 25.80 0 180,000 -4.7
24/08/2023
26.10
 370,300 25.50 26.70 25.50 0 0 0
23/08/2023
25.50
 251,200 25.95 26.15 25.50 0 0 0
22/08/2023
25.95
 385,500 25.20 26 23.80 0 500 -0.0
21/08/2023
25.20
 388,500 25.60 25.60 24.45 0 0 0
18/08/2023
25.60
 692,700 27.50 27.50 25.60 0 0 0
17/08/2023
27.50
 490,500 27.40 27.80 27.05 0 1,300 -0.0
16/08/2023
27.40
 290,000 27.90 27.90 27.35 0 0 0
15/08/2023
27.90
 404,300 27.70 28.20 27.70 0 3,500 -0.1
14/08/2023
27.70
 395,800 27 27.75 27 0 0 0
11/08/2023
27
 661,000 27.50 27.70 26.15 0 0 0
10/08/2023
27.50
 484,500 28.30 28.50 27.40 0 0 0
09/08/2023: Cổ tức tiền mặt tỉ lệ: 100%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
09/08/2023
28.30
 543,500 18.70 28.95 28.25 0 85,000 -2.4
08/08/2023
18.70
 931,000 19.01 19.32 18.70 0 0 0
07/08/2023
19.01
 965,500 18.92 19.51 18.92 0 0 0
04/08/2023
18.92
 519,100 19.01 19.17 18.86 0 0 0
03/08/2023
19.01
 1,979,700 18.27 19.51 18.21 0 3,000 -0.1
02/08/2023
18.27
 427,800 17.99 18.27 17.84 0 0 0
01/08/2023
17.99
 551,300 18.49 18.58 17.99 0 0 0
31/07/2023
18.49
 575,300 18.58 18.61 18.33 0 0 0
28/07/2023
18.58
 577,300 18.33 18.67 18.30 0 0 0
27/07/2023
18.33
 585,200 18.39 18.58 18.08 0 0 0
26/07/2023
18.39
 378,900 18.39 18.58 18.27 0 0 0
25/07/2023
18.39
 604,800 18.77 18.83 18.39 0 0 0
24/07/2023
18.77
 556,400 18.77 19.01 18.36 0 0 0
21/07/2023
18.77
 952,700 18.24 18.86 18.27 0 0 0
20/07/2023
18.24
 659,300 17.93 18.49 17.84 0 0 0
19/07/2023
17.93
 703,900 18.18 18.24 17.84 0 0 0
18/07/2023
18.18
 739,700 18.33 18.43 17.99 0 0 0
17/07/2023
18.33
 652,700 18.24 18.49 18.21 0 0 0
14/07/2023
18.24
 844,400 18.46 18.77 18.08 0 0 0
13/07/2023
18.46
 599,600 18.33 18.73 18.27 0 0 0
12/07/2023
18.33
 787,300 18.58 18.73 18.24 0 900 -0.0
11/07/2023
18.58
 756,700 18.70 18.70 18.33 0 0 0
10/07/2023
18.70
 1,209,800 18.18 18.95 18.18 0 0 0
07/07/2023
18.18
 1,111,100 17.34 18.24 17.34 0 0 0
06/07/2023
17.34
 603,600 17.34 17.53 17.06 0 0 0
05/07/2023
17.34
 1,237,600 17.28 17.84 17.28 0 0 0
04/07/2023
17.28
 655,200 17.16 17.65 17.06 0 19,800 -0.6
03/07/2023
17.16
 374,300 17.03 17.34 16.94 0 0 0
30/06/2023
17.03
 736,700 16.85 17.47 16.66 0 0 0
29/06/2023
16.85
 701,800 17.28 17.43 16.85 0 0 0
28/06/2023
17.28
 669,200 17.65 17.65 17.16 0 0 0
27/06/2023
17.65
 1,001,000 17.65 17.90 17.43 0 0 0
26/06/2023
17.65
 1,409,000 16.78 17.65 16.60 0 0 0
23/06/2023
16.78
 685,700 16.94 17.09 16.60 0 0 0
22/06/2023
16.94
 929,900 16.91 17.34 16.88 0 0 0
21/06/2023
16.91
 592,100 16.91 16.91 16.63 0 4,900 -0.1
20/06/2023
16.91
 427,800 16.38 16.91 16.38 0 0 0
19/06/2023
16.38
 365,600 16.29 16.69 16.29 0 0 0
16/06/2023
16.29
 560,800 16.44 16.91 16.23 0 1,700 -0.0
15/06/2023
16.44
 626,600 16.66 16.78 16.41 0 0 0
14/06/2023
16.66
 549,900 17.12 17.22 16.60 0 1,100 -0.0
13/06/2023
17.12
 529,600 17.37 17.59 17.09 0 0 0
12/06/2023
17.37
 1,515,500 16.60 17.43 16.54 0 0 0
09/06/2023
16.60
 501,700 16.16 16.60 16.04 0 0 0
08/06/2023
16.16
 941,600 16.85 17.31 16.16 0 0 0
07/06/2023
16.85
 628,500 16.54 16.85 16.57 0 700 -0.0
06/06/2023
16.54
 469,000 16.54 16.72 16.54 0 0 0
05/06/2023
16.54
 678,500 16.72 16.97 16.54 0 0 0
02/06/2023
16.72
 1,097,300 16.23 16.97 16.10 0 0 0
01/06/2023
16.23
 1,000,800 15.98 16.38 16.01 0 0 0
31/05/2023
15.98
 700,300 16.16 16.32 15.95 0 0 0
30/05/2023
16.16
 1,799,100 15.61 16.29 15.73 0 0 0
29/05/2023
15.61
 1,096,600 15.14 15.64 15.14 0 0 0
26/05/2023
15.14
 371,300 15.14 15.27 15.02 0 0 0
25/05/2023
15.14
 496,600 15.02 15.20 14.93 0 0 0
24/05/2023
15.02
 1,005,000 15.27 15.48 14.96 0 0 0
23/05/2023
15.27
 2,721,500 15.82 15.82 15.20 0 0 0
22/05/2023
15.82
 1,868,500 15.02 15.85 15.08 0 0 0
19/05/2023
15.02
 417,200 15.11 15.20 14.99 0 5,400 -0.1
18/05/2023
15.11
 294,900 15.20 15.30 14.99 0 0 0
17/05/2023
15.20
 611,500 14.99 15.30 14.96 0 0 0
16/05/2023
14.99
 1,375,900 15.11 15.33 14.99 0 0 0
15/05/2023
15.11
 891,100 15.48 15.61 15.11 0 0 0
12/05/2023
15.48
 984,200 15.67 15.67 15.24 0 0 0
11/05/2023
15.67
 600,300 15.67 15.85 15.55 0 0 0
10/05/2023
15.67
 667,600 15.42 15.82 15.42 0 0 0
09/05/2023
15.42
 612,100 15.39 15.67 15.24 0 0 0
08/05/2023
15.39
 1,681,200 15.79 16.01 15.11 0 0 0
05/05/2023
15.79
 927,300 15.30 16.20 15.36 0 0 0
04/05/2023
15.30
 585,400 15.36 15.61 14.86 0 0 0
28/04/2023
15.36
 724,700 15.11 15.67 15.14 0 0 0
27/04/2023
15.11
 497,600 15.05 15.30 15.02 0 0 0
26/04/2023
15.05
 675,400 14.99 15.11 14.77 0 0 -0.1
25/04/2023
14.99
 756,100 15.61 15.92 14.99 0 2,600 -0.1
24/04/2023
15.61
 820,500 15.55 15.79 15.24 0 0 -0.0
21/04/2023
15.55
 725,300 15.48 15.98 15.30 0 0 -0.0
20/04/2023
15.48
 741,100 15.79 15.79 15.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |