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)
31/08/2009
4.61
 973,140 4.58 4.68 4.53 450 135,890 0
28/08/2009
4.58
 889,130 4.58 4.59 4.46 700 98,330 0
27/08/2009
4.58
 1,265,560 4.46 4.61 4.46 19,000 300,000 0
26/08/2009
4.46
 1,402,640 4.25 4.46 4.22 0 11,990 0
25/08/2009
4.25
 924,880 4.30 4.39 4.18 0 31,330 0
24/08/2009
4.30
 1,132,200 4.46 4.46 4.27 69,100 13,880 0
21/08/2009
4.46
 1,526,630 4.49 4.71 4.27 5,100 200 0
20/08/2009
4.49
 2,817,140 4.28 4.49 4.40 18,300 2,100 0
19/08/2009
4.28
 292,130 4.09 4.28 4.28 0 0 0
18/08/2009
4.09
 1,499,370 3.90 4.09 3.91 6,900 7,910 0
17/08/2009
3.90
 805,550 3.84 3.94 3.81 156,000 12,100 0
14/08/2009
3.84
 870,590 3.97 3.98 3.82 66,010 5,000 0
13/08/2009
3.97
 1,275,590 3.79 3.97 3.94 0 3,400 0
12/08/2009
3.79
 1,240,780 3.61 3.79 3.69 19,000 0 0
11/08/2009
3.61
 362,810 3.61 3.63 3.57 35,500 1,500 0
10/08/2009
3.61
 689,940 3.49 3.66 3.51 0 2,900 0
07/08/2009
3.49
 355,000 3.46 3.55 3.45 1,660 0 0
06/08/2009
3.46
 539,960 3.49 3.55 3.46 10,890 100 0
05/08/2009
3.49
 409,180 3.55 3.55 3.46 0 0 0
04/08/2009
3.55
 465,900 3.45 3.55 3.46 148,000 14,730 0
03/08/2009
3.45
 702,280 3.40 3.55 3.36 82,000 500 0
31/07/2009
3.40
 635,450 3.26 3.40 3.27 301,410 500 0
30/07/2009
3.26
 490,900 3.26 3.26 3.11 184,000 75,000 0
29/07/2009
3.26
 428,430 3.27 3.40 3.21 65,530 7,400 0
28/07/2009
3.27
 1,155,960 3.21 3.36 3.15 126,160 0 0
27/07/2009
3.21
 666,660 3.06 3.21 3.12 38,670 0 0
24/07/2009
3.06
 181,110 2.93 3.06 3.06 14,890 0 0
23/07/2009
2.93
 212,240 2.80 2.93 2.80 114,750 100 0
22/07/2009
2.80
 124,060 2.78 2.85 2.80 47,260 0 0
21/07/2009
2.78
 142,870 2.75 2.87 2.75 38,500 0 0
20/07/2009
2.75
 191,310 2.85 2.85 2.72 26,830 480 0
17/07/2009
2.85
 102,520 2.91 2.91 2.83 0 0 0
16/07/2009
2.91
 180,080 2.83 2.96 2.83 480 0 0
15/07/2009
2.83
 188,090 2.75 2.85 2.77 100 0 0
14/07/2009
2.75
 293,850 2.83 2.85 2.69 5,000 8,090 0
13/07/2009
2.83
 177,420 2.96 2.96 2.83 0 0 0
10/07/2009
2.96
 238,680 3.08 3.08 2.93 0 2,770 0
09/07/2009
3.08
 357,300 3.08 3.18 3.03 0 0 0
08/07/2009
3.08
 654,980 2.94 3.08 3.03 0 14,220 0
07/07/2009
2.94
 24,850 2.81 2.94 2.94 0 0 0
06/07/2009
2.81
 39,390 2.68 2.81 2.81 0 0 0
03/07/2009
2.68
 223,060 2.69 2.69 2.56 2,800 10,000 0
02/07/2009
2.69
 320,360 2.69 2.74 2.56 5,000 0 0
01/07/2009
2.69
 121,270 2.83 2.83 2.69 4,500 0 0
30/06/2009
2.83
 335,490 2.97 2.97 2.83 0 33,000 0
29/06/2009
2.97
 194,920 3.05 3.05 2.97 5,900 5,000 0
26/06/2009
3.05
 143,580 3.06 3.12 2.99 1,500 0 0
25/06/2009
3.06
 252,620 3.15 3.20 3.02 22,130 0 0
24/06/2009
3.15
 495,360 3.00 3.15 2.97 0 37,420 0
23/06/2009
3.00
 61,540 3.15 3.15 3.00 100 0 0
22/06/2009
3.15
 190,740 3.32 3.32 3.15 10 0 0
19/06/2009
3.32
 645,180 3.23 3.38 3.08 0 76,500 0
18/06/2009
3.23
 639,840 3.18 3.27 3.12 10,700 18,060 0
17/06/2009
3.18
 106,020 3.35 3.35 3.18 0 10,580 0
16/06/2009
3.35
 57,670 3.51 3.51 3.35 0 0 0
15/06/2009
3.51
 152,940 3.69 3.69 3.51 14,880 5,800 0
12/06/2009
3.69
 792,780 3.88 3.91 3.69 600 26,000 0
11/06/2009
3.88
 1,206,580 3.81 3.93 3.63 81,500 32,000 0
10/06/2009
3.81
 202,700 4.00 4.00 3.81 0 5,400 0
09/06/2009
4.00
 1,224,830 4.00 4.04 3.87 150,100 32,750 0
08/06/2009
4.00
 762,580 3.82 4.00 3.94 130 11,060 0
05/06/2009
3.82
 754,830 3.64 3.82 3.79 11,470 0 0
04/06/2009
3.64
 1,241,960 3.48 3.64 3.57 3,680 1,000 0
03/06/2009
3.48
 408,340 3.32 3.48 3.48 6,810 0 0
02/06/2009
3.32
 42,730 3.17 3.32 3.32 0 2,260 0
01/06/2009
3.17
 260,880 3.02 3.17 3.12 103,000 0 0
29/05/2009
3.02
 682,420 3.11 3.12 2.96 21,000 30 0
28/05/2009
3.11
 341,970 3.26 3.26 3.11 28,910 0 0
27/05/2009
3.26
 862,260 3.29 3.42 3.23 0 7,250 0
26/05/2009
3.29
 1,035,040 3.35 3.46 3.20 115,500 15,250 0
25/05/2009
3.35
 859,400 3.21 3.36 3.20 250 0 0
22/05/2009
3.21
 413,440 3.38 3.38 3.21 0 29,200 0
21/05/2009
3.38
 556,550 3.23 3.38 3.35 29,590 0 0
20/05/2009
3.23
 151,240 3.08 3.23 3.23 0 0 0
19/05/2009
3.08
 388,260 2.94 3.08 3.08 24,220 0 0
18/05/2009
2.94
 891,730 2.81 2.94 2.80 214,450 1,500 0
15/05/2009
2.81
 587,800 2.68 2.81 2.71 121,700 2,000 0
14/05/2009
2.68
 276,100 2.75 2.75 2.62 113,000 0 0
13/05/2009
2.75
 417,420 2.71 2.83 2.68 148,110 0 0
12/05/2009
2.71
 506,410 2.59 2.71 2.53 135,560 0 0
11/05/2009
2.59
 372,170 2.53 2.60 2.53 167,040 0 0
08/05/2009
2.53
 266,340 2.60 2.62 2.53 0 0 0
07/05/2009
2.60
 326,120 2.48 2.60 2.56 0 0 0
06/05/2009: Cổ tức tiền mặt tỉ lệ: 10%
06/05/2009
2.48
 310,320 2.60 2.60 2.48 14,790 0 0
05/05/2009
2.60
 343,320 2.49 2.60 2.60 42,750 0 0
04/05/2009
2.49
 86,140 2.38 2.49 2.49 2,250 0 0
29/04/2009
2.38
 160,360 2.33 2.38 2.29 0 0 0
28/04/2009
2.33
 283,740 2.24 2.33 2.24 0 106,970 0
27/04/2009
2.24
 18,620 2.14 2.24 2.24 15,040 0 0
24/04/2009
2.14
 250,840 2.25 2.25 2.14 1,000 34,790 0
23/04/2009
2.25
 170,730 2.32 2.36 2.25 0 0 0
22/04/2009
2.32
 263,590 2.25 2.35 2.22 0 0 0
21/04/2009
2.25
 59,000 2.36 2.36 2.25 0 0 0
20/04/2009
2.36
 19,870 2.48 2.48 2.36 0 990 0
17/04/2009
2.48
 276,670 2.60 2.60 2.48 2,000 0 0
16/04/2009
2.60
 355,950 2.57 2.64 2.56 0 0 0
15/04/2009
2.57
 376,150 2.67 2.74 2.55 13,010 0 0
14/04/2009
2.67
 500,020 2.55 2.67 2.53 740 5,230 0
13/04/2009
2.55
 79,800 2.43 2.55 2.55 9,260 2,000 0
10/04/2009
2.43
 243,820 2.32 2.43 2.42 8,970 0 0

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