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

27
0.45
(1.69%)
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
(2024-10-15) 		0.55 2.08% 24,614,100 -757 -0.0
25.90
28.30
27
2 tháng
(2024-09-16) 		1.10 4.25% 41,717,200 -10,379 -0.3
25.85
28.30
27
3 tháng
(2024-08-16) 		0.05 0.19% 59,019,900 -10,979 -0.3
25.85
28.60
27
6 tháng
(2024-05-20) 		1.50 5.88% 147,339,300 -42,745 -1.2
24.15
31
27
12 tháng
(2023-11-20) 		2.50 10.20% 222,843,700 -253,751 -6.9
23
31
27
24 tháng
(2022-11-25) 		18.39 213.43% 403,181,600 -665,120 -20.2
8.61
31.30
27
36 tháng
(2021-11-30) 		10.05 59.32% 653,204,900 -5,410,627 -271.6
7.77
38.17
27
60 tháng
(2019-12-11) 		23.34 637.63% 1,451,175,470 -15,213,357 -396.8
3.11
38.17
27
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/11/2020
7.13
 2,314,110 6.68 7.13 6.78 35,440 27,000 0.1
11/11/2020
6.68
 2,960,590 6.24 6.68 6.16 39,750 94,600 -0.6
10/11/2020
6.24
 4,357,540 6.05 6.46 6.22 1,100 113,000 -1.3
09/11/2020
6.05
 2,221,140 5.68 6.05 5.95 6,000 70,170 -0.7
06/11/2020
5.68
 1,222,150 5.37 5.68 5.35 0 7,050 -0.1
05/11/2020
5.37
 259,460 5.46 5.49 5.37 11,820 20 0.1
04/11/2020
5.46
 375,130 5.37 5.51 5.30 2,980 4,060 -0.0
03/11/2020
5.37
 428,300 5.22 5.40 5.22 100 34,910 -0.3
02/11/2020
5.22
 430,530 5.00 5.30 5.08 70 18,750 -0.2
30/10/2020
5.00
 326,090 5.08 5.16 5.00 1,000 36,570 -0.3
29/10/2020
5.08
 662,390 5.00 5.13 4.92 47,090 13,070 0.3
28/10/2020
5.00
 808,120 5.19 5.21 5.00 2,700 10,060 -0.1
27/10/2020
5.19
 412,630 5.34 5.40 5.19 1,500 21,420 -0.1
26/10/2020
5.34
 377,720 5.43 5.51 5.34 450 12,930 -0.1
23/10/2020
5.43
 380,820 5.51 5.51 5.35 1,000 4,870 -0.0
22/10/2020
5.51
 845,370 5.41 5.51 5.31 9,380 8,110 0.0
21/10/2020
5.41
 1,219,770 5.62 5.62 5.40 500 0 0.0
20/10/2020
5.62
 618,120 5.62 5.65 5.54 37,960 4,420 0.3
19/10/2020
5.62
 630,810 5.62 5.68 5.57 14,450 0 0.2
16/10/2020
5.62
 748,320 5.54 5.68 5.49 530 2,160 -0.0
15/10/2020
5.54
 1,044,140 5.73 5.73 5.51 2,540 3,380 -0.0
14/10/2020
5.73
 446,630 5.78 5.86 5.68 0 0 0
13/10/2020
5.78
 1,080,360 5.65 5.89 5.57 6,880 13,000 -0.1
12/10/2020
5.65
 1,049,210 5.84 5.84 5.62 9,790 48,000 -0.4
09/10/2020
5.84
 926,240 5.89 5.89 5.76 22,830 72,500 -0.5
08/10/2020
5.89
 2,479,280 5.65 5.95 5.65 1,340 123,400 -1.3
07/10/2020
5.65
 1,644,320 5.28 5.65 5.32 0 26,270 -0.3
06/10/2020
5.28
 450,430 5.29 5.32 5.23 3,310 2,900 0.0
05/10/2020
5.29
 390,620 5.22 5.30 5.21 41,270 6,000 0.3
02/10/2020
5.22
 1,093,940 5.33 5.33 4.97 11,230 149,360 -1.3
01/10/2020
5.33
 408,330 5.25 5.35 5.25 22,490 0 0.2
30/09/2020
5.25
 662,250 5.24 5.30 5.21 25,890 5,310 0.2
29/09/2020
5.24
 850,560 5.33 5.41 5.23 6,890 21,260 -0.1
28/09/2020
5.33
 738,660 5.23 5.34 5.25 20,000 11,000 0.1
25/09/2020
5.23
 826,870 5.22 5.27 5.16 3,500 16,550 -0.1
24/09/2020
5.22
 762,000 5.30 5.30 5.19 4,560 52,750 -0.5
23/09/2020
5.30
 1,240,760 5.24 5.43 5.30 14,200 3,000 0.1
22/09/2020
5.24
 1,598,020 5.08 5.36 5.03 58,520 46,240 0.1
21/09/2020
5.08
 1,705,950 5.06 5.13 5.06 18,000 18,820 -0.0
18/09/2020
5.06
 761,840 5.11 5.13 5.06 2,500 530 0.0
17/09/2020
5.11
 1,007,090 5.13 5.13 5.00 8,000 11,750 -0.0
16/09/2020
5.13
 2,445,940 4.88 5.13 4.86 52,270 36,980 0.1
15/09/2020
4.88
 600,750 4.89 4.91 4.86 4,420 4,000 0.0
14/09/2020
4.89
 691,870 4.92 4.92 4.87 0 27,600 -0.2
11/09/2020
4.92
 424,990 4.91 4.92 4.87 13,920 0 0.1
10/09/2020
4.91
 1,281,700 4.77 4.92 4.82 7,290 2,520 0.0
09/09/2020
4.77
 543,710 4.81 4.83 4.69 47,730 0 0.4
08/09/2020
4.81
 566,180 4.70 4.86 4.68 15,580 0 0.1
07/09/2020
4.70
 860,340 4.84 4.85 4.70 1,600 0 0.0
04/09/2020
4.84
 725,420 4.86 4.86 4.68 23,230 3,610 0.2
03/09/2020
4.86
 1,065,520 4.95 4.96 4.86 33,780 152,450 -1.1
01/09/2020
4.95
 1,392,380 4.89 4.99 4.81 35,790 8,320 0.2
31/08/2020
4.89
 2,033,270 4.97 5.18 4.86 40,500 22,570 0.2
28/08/2020
4.97
 1,575,400 4.64 4.97 4.84 10,780 10,500 0.0
27/08/2020
4.64
 1,080,300 4.51 4.64 4.51 7,240 100 0.1
26/08/2020
4.51
 1,488,810 4.35 4.51 4.35 0 9,090 -0.1
25/08/2020
4.35
 446,120 4.38 4.41 4.32 1,210 5,640 -0.0
24/08/2020
4.38
 418,760 4.36 4.42 4.36 30 0 0.0
21/08/2020
4.36
 332,270 4.31 4.37 4.32 500 4,570 -0.0
20/08/2020
4.31
 738,930 4.36 4.36 4.31 3,410 44,990 -0.3
19/08/2020
4.36
 379,150 4.40 4.41 4.36 1,500 37,570 -0.3
18/08/2020
4.40
 326,440 4.46 4.48 4.39 100 41,900 -0.3
17/08/2020: Cổ tức tiền mặt tỉ lệ: 10%
17/08/2020
4.46
 831,920 4.42 4.53 4.43 200 63,870 -0.5
14/08/2020
4.42
 847,730 4.45 4.45 4.41 15,040 7,620 0.1
13/08/2020
4.45
 647,790 4.44 4.46 4.41 8,630 85,920 -0.7
12/08/2020
4.44
 697,230 4.43 4.46 4.41 0 83,220 -0.8
11/08/2020
4.43
 651,530 4.45 4.47 4.40 330 120,870 -1.1
10/08/2020
4.45
 892,650 4.42 4.53 4.40 9,690 260,720 -2.3
07/08/2020
4.42
 645,930 4.37 4.43 4.34 32,040 10,880 0.2
06/08/2020
4.37
 830,440 4.40 4.40 4.34 35,230 248,140 -1.9
05/08/2020
4.40
 1,097,660 4.38 4.42 4.31 12,330 334,000 -2.9
04/08/2020
4.38
 1,148,170 4.12 4.38 4.26 22,480 327,900 -2.7
03/08/2020
4.12
 674,520 4.04 4.14 4.00 42,640 198,000 -1.3
31/07/2020
4.04
 585,710 4.09 4.10 4.04 2,650 162,840 -1.4
30/07/2020
4.09
 496,340 4.02 4.13 4.03 23,120 0 0.2
29/07/2020
4.02
 345,280 4.14 4.14 3.90 23,120 0 0.2
28/07/2020
4.14
 352,850 3.88 4.15 3.93 14,780 0 0.1
27/07/2020
3.88
 877,220 4.10 4.10 3.85 71,430 0 0.6
24/07/2020
4.10
 1,006,620 4.40 4.40 4.09 15,130 57,160 -0.4
23/07/2020
4.40
 393,260 4.26 4.42 4.24 52,200 1,270 0.5
22/07/2020
4.26
 372,840 4.38 4.43 4.19 200 3,440 -0.0
21/07/2020
4.38
 194,170 4.35 4.38 4.34 47,120 0 0.4
20/07/2020
4.35
 619,940 4.43 4.45 4.35 11,260 0 0.1
17/07/2020
4.43
 400,850 4.38 4.46 4.37 52,160 0 0.5
16/07/2020
4.38
 490,660 4.43 4.48 4.35 31,310 11,010 0.2
15/07/2020
4.43
 564,750 4.47 4.50 4.43 76,440 0 0.7
14/07/2020
4.47
 843,620 4.50 4.57 4.35 780 670 0.0
13/07/2020
4.50
 702,520 4.61 4.65 4.49 10,620 12,470 -0.0
10/07/2020
4.61
 557,590 4.65 4.67 4.60 67,750 2,000 0.6
09/07/2020
4.65
 1,212,840 4.58 4.70 4.53 338,910 8,140 3.2
08/07/2020
4.58
 977,510 4.58 4.72 4.49 274,990 5,890 2.6
07/07/2020
4.58
 939,450 4.65 4.67 4.58 152,690 0 1.5
06/07/2020
4.65
 2,013,770 4.43 4.73 4.58 281,520 21,430 2.5
03/07/2020
4.43
 1,679,650 4.14 4.43 4.14 365,020 94,980 2.5
02/07/2020
4.14
 384,850 4.24 4.28 4.05 5,520 0 0.0
01/07/2020
4.24
 590,380 4.01 4.28 4.01 105,000 0 0.9
30/06/2020
4.01
 548,900 4.01 4.12 4.00 69,660 260 0.6
29/06/2020
4.01
 721,590 4.24 4.24 4.00 21,040 3,000 0.2
26/06/2020
4.24
 1,438,990 4.42 4.48 4.21 21,040 3,000 0.2
25/06/2020
4.42
 842,060 4.57 4.57 4.36 15,780 6,380 0.1

Chính sách bảo mật | Điều khoản sử dụng |