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

26.45
0.15
(0.57%)
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)
08/07/2021
12.75
 3,365,300 12.47 13.12 12.33 22,600 10,400 -0.2
07/07/2021
12.47
 2,559,900 12.39 12.84 11.94 54,800 4,300 1.1
06/07/2021
12.39
 4,228,400 13.20 13.46 12.39 2,000 184,900 -4.2
05/07/2021
13.20
 4,690,500 13.01 13.40 12.95 184,700 301,000 -2.5
02/07/2021
13.01
 5,318,700 12.50 13.12 12.50 100 9,100 -0.2
01/07/2021
12.50
 2,694,700 12.30 12.56 12.05 16,800 0 0.4
30/06/2021
12.30
 1,373,000 12.27 12.56 12.16 1,500 400 0.0
29/06/2021
12.27
 2,198,800 12.53 12.61 12.22 0 300,500 -6.6
28/06/2021
12.53
 2,858,700 12.05 12.61 11.99 2,100 100,000 -2.1
25/06/2021
12.05
 1,226,700 12.05 12.22 11.85 0 4,100 -0.1
24/06/2021
12.05
 1,377,900 12.22 12.22 11.99 100 2,900 -0.1
23/06/2021
12.22
 2,286,200 12.56 12.56 12.11 20,000 5,800 0.3
22/06/2021
12.56
 2,666,700 12.67 13.06 12.39 5,400 92,900 -2.0
21/06/2021
12.67
 2,812,400 12.56 12.95 12.56 1,000 138,100 -3.1
18/06/2021
12.56
 4,015,300 12.02 12.67 12.02 0 3,500 -0.1
17/06/2021
12.02
 1,961,200 11.96 12.13 11.71 39,100 133,300 -2.0
16/06/2021
11.96
 1,557,600 12.02 12.27 11.82 14,400 14,600 -0.0
15/06/2021
12.02
 2,287,500 12.19 12.27 11.88 100,800 79,700 0.4
14/06/2021
12.19
 2,621,300 12.11 12.53 11.96 166,400 22,000 3.2
11/06/2021
12.11
 1,883,000 11.74 12.27 11.77 65,600 0 1.4
10/06/2021
11.74
 3,262,300 12.33 12.33 11.60 220,800 4,400 4.6
09/06/2021
12.33
 3,634,800 12.98 12.98 12.08 20,900 1,500 0.4
08/06/2021
12.98
 2,186,300 13.93 13.93 12.98 164,500 41,300 2.8
07/06/2021: Cổ tức tiền mặt tỉ lệ: 10%
07/06/2021
13.93
 3,693,100 13.51 14.13 12.61 16,600 7,000 0.2
04/06/2021
13.51
 5,003,400 12.86 13.62 12.49 110,300 9,100 2.5
03/06/2021
12.86
 4,159,600 12.51 13.08 12.54 106,600 30,300 1.8
02/06/2021
12.51
 3,730,100 12.43 12.76 12.22 4,700 29,000 -0.6
01/06/2021
12.43
 2,556,500 12.30 12.67 12.43 300 5,000 -0.1
31/05/2021
12.30
 3,247,800 11.51 12.30 11.46 51,200 7,600 0.9
28/05/2021
11.51
 1,708,400 11.19 11.62 11.11 145,200 18,300 2.7
27/05/2021
11.19
 1,516,900 11.46 11.51 11.13 149,800 58,500 1.9
26/05/2021
11.46
 1,856,300 11.62 11.78 11.35 28,100 22,000 0.1
25/05/2021
11.62
 2,785,000 11.35 11.67 11.38 100,000 41,500 1.3
24/05/2021
11.35
 1,686,100 10.89 11.35 10.92 205,900 7,900 4.1
21/05/2021
10.89
 1,334,700 10.70 11.08 10.54 26,300 59,800 -0.7
20/05/2021
10.70
 1,764,100 10.86 10.86 10.57 1,000 200 0.0
19/05/2021
10.86
 2,216,800 10.92 11.08 10.65 6,500 1,400 0.1
18/05/2021
10.92
 1,911,400 10.97 11.24 10.84 17,300 3,600 0.3
17/05/2021
10.97
 3,009,200 11.67 11.78 10.97 200 81,200 -1.7
14/05/2021
11.67
 1,714,900 11.89 11.97 11.62 800 95,900 -2.1
13/05/2021
11.89
 1,546,200 12.16 12.38 11.89 1,100 94,300 -2.1
12/05/2021
12.16
 2,615,800 11.84 12.32 11.67 12,700 15,900 -0.1
11/05/2021
11.84
 3,624,300 11.46 12.11 11.40 0 30,800 -0.7
10/05/2021
11.46
 2,140,300 11.19 11.62 11.08 5,800 10,400 -0.1
07/05/2021
11.19
 1,557,100 11.38 11.46 11.08 243,500 400 5.0
06/05/2021
11.38
 1,407,500 11.57 11.78 11.27 0 57,000 -1.2
05/05/2021
11.57
 2,668,000 11.08 11.81 11.08 1,000 79,100 -1.6
04/05/2021
11.08
 1,640,400 10.81 11.24 10.32 0 52,700 -1.0
29/04/2021
10.81
 1,051,200 10.81 11.03 10.76 500 23,700 -0.5
28/04/2021
10.81
 1,005,600 10.73 10.97 10.54 500 300 0.0
27/04/2021
10.73
 1,036,100 10.62 10.97 10.27 17,800 0 0.3
26/04/2021
10.62
 975,200 11.08 11.08 10.54 15,600 49,400 -0.7
23/04/2021
11.08
 1,611,100 10.78 11.08 10.30 92,400 0 1.8
22/04/2021
10.78
 1,764,200 11.57 11.62 10.78 8,200 101,700 -1.9
20/04/2021
11.57
 1,576,900 12.00 12.16 11.57 900 90,500 -2.0
19/04/2021
12.00
 1,340,100 11.40 12.16 11.24 5,100 6,600 -0.0
16/04/2021
11.40
 2,664,200 11.92 11.92 11.13 5,000 36,600 -0.7
15/04/2021
11.92
 1,652,800 12.30 12.43 11.89 1,000 103,300 -2.3
14/04/2021
12.30
 1,298,700 12.16 12.43 11.95 79,700 93,700 -0.3
13/04/2021
12.16
 2,801,300 12.65 12.70 11.95 60,300 71,900 -0.3
12/04/2021
12.65
 2,288,200 12.70 12.76 12.43 100 251,600 -5.9
09/04/2021
12.70
 2,577,800 12.54 12.76 12.51 96,000 171,800 -1.8
08/04/2021
12.54
 1,639,600 12.70 12.92 12.54 1,800 197,100 -4.6
07/04/2021
12.70
 4,352,800 11.89 12.70 12.00 45,800 250,000 -4.7
06/04/2021
11.89
 1,729,900 12.00 12.00 11.81 0 297,200 -6.5
05/04/2021
12.00
 1,892,300 12.30 12.49 11.92 0 187,100 -4.2
02/04/2021
12.30
 1,829,800 12.46 12.62 12.22 1,500 83,500 -1.9
01/04/2021
12.46
 1,134,200 12.38 12.65 12.22 0 57,400 -1.3
31/03/2021
12.38
 3,158,700 11.73 12.43 11.67 47,800 257,100 -4.6
30/03/2021
11.73
 1,870,800 11.89 11.97 11.62 1,000 22,800 -0.5
29/03/2021
11.89
 2,230,700 11.89 12.11 11.70 46,100 2,200 1.0
26/03/2021
11.89
 2,796,500 11.89 12.16 11.11 87,900 5,800 1.7
25/03/2021
11.89
 2,655,600 12.16 12.57 11.62 6,800 29,600 -0.5
24/03/2021
12.16
 2,448,300 12.76 12.76 12.16 0 36,800 -0.8
23/03/2021
12.76
 2,353,300 13.11 13.11 12.57 0 58,500 -1.4
22/03/2021
13.11
 2,286,100 12.86 13.40 12.92 93,400 24,800 1.7
19/03/2021
12.86
 3,274,100 12.43 12.97 12.05 64,800 13,000 1.2
18/03/2021
12.43
 4,449,300 12.97 13.03 12.22 18,100 77,000 -1.4
17/03/2021
12.97
 2,856,100 13.22 13.51 12.78 2,000 156,200 -3.7
16/03/2021
13.22
 2,791,000 12.46 13.30 12.51 1,400 320,100 -7.6
15/03/2021
12.46
 2,744,300 12.00 12.70 12.05 14,400 10,200 0.1
12/03/2021
12.00
 2,790,700 11.78 12.32 11.57 4,200 250,000 -5.4
11/03/2021
11.78
 1,808,600 11.46 12.16 11.49 96,600 65,300 0.7
10/03/2021
11.46
 3,524,500 11.62 11.89 11.08 7,700 214,700 -4.4
09/03/2021
11.62
 5,720,300 11.40 12.19 11.40 2,200 318,500 -6.9
08/03/2021
11.40
 2,611,600 10.67 11.40 11.03 1,000 31,200 -0.6
05/03/2021
10.67
 4,618,000 10.00 10.67 9.62 11,500 243,200 -4.4
04/03/2021
10.00
 2,168,800 10.30 10.40 9.73 300 59,800 -1.1
03/03/2021
10.30
 3,135,800 9.78 10.43 9.78 100 82,300 -1.5
02/03/2021
9.78
 3,738,000 9.57 10.00 9.57 0 873,200 -15.8
01/03/2021
9.57
 3,182,800 8.95 9.57 9.00 25,600 4,100 0.4
26/02/2021
8.95
 1,114,400 8.97 8.97 8.70 18,200 36,600 -0.3
25/02/2021
8.97
 1,419,000 8.92 9.05 8.81 7,800 58,200 -0.8
24/02/2021
8.92
 1,121,400 9.11 9.24 8.68 0 80,200 -1.3
23/02/2021
9.11
 1,347,200 9.08 9.19 8.97 2,100 38,800 -0.6
22/02/2021
9.08
 1,269,500 9.22 9.27 8.97 500 62,400 -1.0
19/02/2021
9.22
 1,375,500 9.27 9.46 9.05 1,600 60,400 -1.0
18/02/2021
9.27
 2,186,500 8.89 9.38 9.03 0 54,400 -0.9
17/02/2021
8.89
 2,088,300 8.32 8.89 8.54 44,300 5,000 0.6
09/02/2021
8.32
 930,300 8.05 8.38 7.84 18,500 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |