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)
25/08/2023
24.21
 488,700 24.77 24.91 24.21 0 0 0
24/08/2023
24.49
 370,300 24.16 25.05 23.93 0 0 0
23/08/2023
23.93
 251,200 24.35 24.54 23.93 0 0 0
22/08/2023
24.35
 385,500 23.64 24.40 22.33 0 0 0
21/08/2023
23.64
 388,500 22.94 24.02 22.94 0 0 0
18/08/2023
24.02
 692,700 25.52 25.80 24.02 0 0 0
17/08/2023
25.80
 490,500 25.71 26.08 25.38 0 0 0
16/08/2023
25.71
 290,000 26.18 26.18 25.66 0 0 0
15/08/2023
26.18
 404,300 25.99 26.46 25.99 0 0 0
14/08/2023
25.99
 395,800 25.33 26.04 25.33 0 0 0
11/08/2023
25.33
 661,000 25.80 25.99 24.54 0 0 0
10/08/2023
25.80
 484,500 26.55 26.74 25.71 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
26.55
 543,500 27.12 27.16 26.51 0 0 0
08/08/2023
17.55
 931,000 18.13 18.13 17.55 0 0 0
07/08/2023
17.84
 965,500 17.81 18.31 17.75 0 0 0
04/08/2023
17.75
 519,100 17.99 17.99 17.69 0 0 0
03/08/2023
17.84
 1,979,700 17.20 18.31 17.08 0 0 0
02/08/2023
17.14
 427,800 16.85 17.14 16.74 0 0 0
01/08/2023
16.88
 551,300 17.43 17.43 16.88 0 0 0
31/07/2023
17.35
 575,300 17.46 17.46 17.20 0 0 0
28/07/2023
17.43
 577,300 17.26 17.52 17.17 0 0 0
27/07/2023
17.20
 585,200 17.26 17.43 16.97 0 0 0
26/07/2023
17.26
 378,900 17.14 17.43 17.14 0 0 0
25/07/2023
17.26
 604,800 17.49 17.67 17.26 0 0 0
24/07/2023
17.61
 556,400 17.78 17.84 17.23 0 0 0
21/07/2023
17.61
 952,700 17.32 17.69 17.14 0 0 0
20/07/2023
17.11
 659,300 16.74 17.35 16.74 0 0 0
19/07/2023
16.79
 722,500 17.06 17.11 16.74 0 0 0
18/07/2023
17.06
 739,700 17.20 17.29 16.88 0 0 0
17/07/2023
17.20
 652,700 17.08 17.35 17.08 0 0 0
14/07/2023
17.14
 862,300 17.61 17.61 16.97 0 0 0
13/07/2023
17.32
 599,600 17.43 17.58 17.14 0 0 0
12/07/2023
17.17
 820,900 17.43 17.58 17.11 0 0 0
11/07/2023
17.43
 756,700 17.52 17.52 17.20 0 0 0
10/07/2023
17.55
 1,209,800 17.08 17.78 17.06 0 0 0
07/07/2023
17.06
 1,111,100 16.27 17.11 16.27 0 0 0
06/07/2023
16.27
 603,600 16.15 16.45 16.01 0 0 0
05/07/2023
16.21
 1,296,600 16.45 16.74 16.21 0 0 0
04/07/2023
16.18
 689,100 16.10 16.56 16.01 0 0 0
03/07/2023
16.10
 374,300 15.89 16.27 15.89 0 0 0
30/06/2023
15.98
 736,700 16.01 16.39 15.63 0 0 0
29/06/2023
15.69
 767,600 16.36 16.36 15.69 0 0 0
28/06/2023
16.27
 707,600 16.56 16.56 16.10 0 0 0
27/06/2023
16.56
 1,001,000 16.79 16.79 16.36 0 0 0
26/06/2023
16.62
 1,489,700 15.81 16.62 15.57 0 0 0
23/06/2023
15.69
 712,900 15.98 16.04 15.57 0 0 0
22/06/2023
15.89
 929,900 15.95 16.27 15.84 0 0 0
21/06/2023
15.86
 592,100 15.72 15.86 15.60 0 0 0
20/06/2023
15.86
 427,800 15.37 15.86 15.37 0 0 0
19/06/2023
15.37
 365,600 15.31 15.66 15.28 0 0 0
16/06/2023
15.28
 560,800 15.54 15.86 15.23 0 0 0
15/06/2023
15.43
 626,600 15.72 15.75 15.40 0 0 0
14/06/2023
15.63
 549,900 16.07 16.15 15.57 0 0 0
13/06/2023
16.07
 529,600 16.50 16.50 16.04 0 0 0
12/06/2023
16.30
 1,515,500 15.57 16.36 15.52 0 0 0
09/06/2023
15.57
 501,700 15.17 15.57 15.05 0 0 0
08/06/2023
15.17
 941,600 15.84 16.24 15.17 0 0 0
07/06/2023
15.81
 628,500 15.57 15.81 15.54 0 0 0
06/06/2023
15.52
 469,000 15.54 15.69 15.52 0 0 0
05/06/2023
15.52
 678,500 15.92 15.92 15.52 0 0 0
02/06/2023
15.69
 1,097,300 15.28 15.92 15.11 0 0 0
01/06/2023
15.23
 1,000,800 15.02 15.37 15.02 0 0 0
31/05/2023
14.99
 700,300 15.31 15.31 14.96 0 0 0
30/05/2023
15.17
 1,799,100 14.76 15.28 14.76 0 0 0
29/05/2023
14.64
 1,096,600 14.41 14.67 14.21 0 0 0
26/05/2023
14.21
 371,300 14.21 14.32 14.09 0 0 0
25/05/2023
14.21
 496,600 14.06 14.27 14.00 0 0 0
24/05/2023
14.09
 1,005,000 14.53 14.53 14.03 0 0 0
23/05/2023
14.32
 2,788,400 14.64 14.64 14.27 0 0 0
22/05/2023
13.95
 2,940,300 14.24 14.88 13.95 0 0 0
19/05/2023
14.09
 442,000 14.18 14.27 14.06 0 0 0
18/05/2023
14.12
 308,200 14.35 14.35 14.06 0 0 0
17/05/2023
14.27
 611,500 14.06 14.35 14.03 0 0 0
16/05/2023
14.06
 1,375,900 14.12 14.38 14.06 0 0 0
15/05/2023
14.18
 891,100 14.61 14.64 14.18 0 0 0
12/05/2023
14.53
 984,200 14.56 14.70 14.30 0 0 0
11/05/2023
14.70
 600,300 14.88 14.88 14.59 0 0 0
10/05/2023
14.70
 667,600 14.61 14.85 14.47 0 0 0
09/05/2023
14.47
 612,100 14.53 14.70 14.30 0 0 0
08/05/2023
14.50
 1,733,200 14.99 15.02 14.18 0 0 0
05/05/2023
14.82
 927,300 14.41 15.20 14.41 0 0 0
04/05/2023
14.53
 650,200 14.41 14.64 13.95 0 0 0
03/05/2023
12.03
 327,300 12.44 12.73 12.03 0 0 0
02/05/2023
12.09
 453,100 12.26 12.38 11.88 0 0 0
01/05/2023
11.45
 556,900 11.36 11.56 11.16 0 0 0
28/04/2023
14.41
 866,100 14.24 14.70 14.21 0 0 0
27/04/2023
14.18
 497,600 14.18 14.35 14.09 0 0 0
26/04/2023
14.12
 675,400 14.06 14.18 13.86 0 0 0
25/04/2023
14.06
 756,100 14.93 14.93 14.06 0 0 0
24/04/2023
14.64
 820,500 14.59 14.82 14.30 0 0 0
21/04/2023
14.59
 725,300 14.53 14.99 14.35 0 0 0
20/04/2023
14.53
 780,700 14.70 14.73 14.38 0 0 0
19/04/2023
14.82
 2,062,600 14.12 14.96 13.98 0 0 0
18/04/2023
14.00
 784,600 13.54 14.00 13.54 0 0 0
17/04/2023
13.25
 584,700 13.57 13.74 13.22 0 0 0
14/04/2023
13.54
 754,000 14.00 14.12 13.54 0 0 0
13/04/2023
14.00
 1,067,000 14.06 14.15 13.60 0 0 0
12/04/2023
13.89
 827,300 14.38 14.38 13.66 0 0 0
11/04/2023
14.06
 1,086,000 13.71 14.24 13.66 0 0 0
10/04/2023
13.66
 2,546,700 13.08 13.66 12.84 0 0 0

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