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

25.50
-1
(-3.77%)
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
(2024-10-16) 		-2.80 -9.89% 24,508,700 -4,400 -0.1
25.50
28.30
25.50
2 tháng
(2024-09-16) 		-0.40 -1.54% 42,792,800 -14,000 -0.4
25.50
28.30
25.50
3 tháng
(2024-08-19) 		-1.85 -6.76% 58,775,900 -14,600 -0.4
25.50
28.60
25.50
6 tháng
(2024-05-20) 		0 0% 148,414,900 -46,000 -1.3
24.15
31
25.50
12 tháng
(2023-11-21) 		0.15 0.59% 223,403,700 -256,880 -7.0
23
31
25.50
24 tháng
(2022-11-28) 		16.29 177.01% 403,376,900 -668,349 -20.3
9.21
31.30
25.50
36 tháng
(2021-12-01) 		8.05 46.10% 652,624,100 -5,495,556 -274.1
7.77
38.17
25.50
60 tháng
(2019-12-12) 		21.82 592.10% 1,452,143,730 -15,213,586 -396.9
3.11
38.17
25.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/09/2017
3.88
 38,060 3.88 3.88 3.84 0 0 0
31/08/2017
3.88
 80,570 3.84 3.90 3.84 0 0 0
30/08/2017
3.84
 48,820 3.88 3.88 3.84 0 0 0
29/08/2017
3.88
 241,640 3.86 3.88 3.82 3,600 165,000 -1.6
28/08/2017
3.86
 121,840 3.82 3.90 3.82 0 130 -0.0
25/08/2017
3.82
 124,730 3.86 3.90 3.82 0 0 0
24/08/2017
3.86
 496,460 3.88 3.92 3.80 8,300 435,900 -4.3
23/08/2017
3.88
 50,120 3.92 3.92 3.88 0 0 0
22/08/2017
3.92
 65,520 3.95 3.95 3.90 0 0 0
21/08/2017
3.95
 34,660 3.95 3.97 3.94 0 0 0
18/08/2017
3.95
 25,270 3.90 3.95 3.90 70 0 0.0
17/08/2017
3.90
 128,930 3.92 3.95 3.90 1,210 0 0.0
16/08/2017
3.92
 105,930 3.95 3.97 3.92 0 0 0
15/08/2017
3.95
 167,020 3.99 4.01 3.95 2,440 0 0.0
14/08/2017
3.99
 162,830 3.95 3.99 3.92 0 0 0
11/08/2017
3.95
 240,090 3.95 4.03 3.94 20 0 0.0
10/08/2017
3.95
 162,630 4.03 4.05 3.95 2,000 0 0.0
09/08/2017
4.03
 242,640 4.11 4.11 4.01 3,200 0 0.0
08/08/2017
4.11
 212,490 4.13 4.13 4.07 20,040 0 0.2
07/08/2017
4.13
 230,210 4.13 4.14 4.07 45,200 0 0.5
04/08/2017
4.13
 315,500 4.14 4.14 4.07 53,220 0 0.6
03/08/2017
4.14
 244,310 4.14 4.16 4.13 100,000 40,000 0.7
02/08/2017
4.14
 128,060 4.18 4.18 4.11 0 0 0
01/08/2017
4.18
 142,550 4.14 4.18 4.11 43,050 0 0.5
31/07/2017
4.14
 72,070 4.14 4.16 4.09 0 590 -0.0
28/07/2017
4.14
 102,590 4.14 4.14 4.09 1,000 60 0.0
27/07/2017
4.14
 170,110 4.18 4.18 4.07 1,500 0 0.0
26/07/2017
4.18
 242,300 4.13 4.18 4.07 800 0 0.0
25/07/2017
4.13
 134,270 4.13 4.14 4.09 0 0 0
24/07/2017
4.13
 77,930 4.22 4.22 4.09 10,000 0 0.1
21/07/2017
4.22
 522,330 4.24 4.24 4.09 0 0 0
20/07/2017
4.24
 213,900 4.26 4.26 4.11 0 2,000 -0.0
19/07/2017
4.26
 129,880 4.30 4.30 4.18 27,030 0 0.3
18/07/2017: Cổ tức tiền mặt tỉ lệ: 10%
18/07/2017
4.30
 249,790 4.26 4.33 4.18 72,130 2,300 0.8
17/07/2017
4.26
 466,150 4.26 4.31 4.15 500 1,290 -0.0
14/07/2017
4.26
 230,900 4.31 4.31 4.24 100 0 0.0
13/07/2017
4.31
 273,010 4.35 4.35 4.26 2,340 0 0.0
12/07/2017
4.35
 97,410 4.33 4.38 4.28 1,290 0 0.0
11/07/2017
4.33
 379,670 4.33 4.35 4.26 200 0 0.0
10/07/2017
4.33
 684,590 4.36 4.38 4.22 500 0 0.0
07/07/2017
4.36
 558,680 4.33 4.40 4.29 3,750 0 0.0
06/07/2017
4.33
 362,280 4.33 4.35 4.29 0 0 0
05/07/2017
4.33
 318,430 4.26 4.33 4.22 0 0 0
04/07/2017
4.26
 138,780 4.28 4.29 4.24 4,000 0 0.0
03/07/2017
4.28
 423,670 4.28 4.29 4.24 200 0 0.0
30/06/2017
4.28
 290,400 4.28 4.29 4.22 800 30,000 -0.4
29/06/2017
4.28
 276,920 4.21 4.28 4.17 9,500 0 0.1
28/06/2017
4.21
 618,220 4.17 4.21 4.14 0 44,740 -0.5
27/06/2017
4.17
 250,160 4.15 4.22 4.12 12,710 10,000 0.0
26/06/2017
4.15
 780,890 4.05 4.15 4.03 6,300 0 0.1
23/06/2017
4.05
 355,860 3.98 4.05 3.96 100 1,000 -0.0
22/06/2017
3.98
 189,360 4.03 4.03 3.98 3,000 15,000 -0.1
21/06/2017
4.03
 275,770 4.01 4.05 3.98 3,200 57,000 -0.6
20/06/2017
4.01
 250,780 4.12 4.12 4.01 0 37,000 -0.4
19/06/2017
4.12
 252,470 4.08 4.12 4.03 3,000 0 0.0
16/06/2017
4.08
 182,680 4.12 4.12 4.05 0 0 0
15/06/2017
4.12
 490,230 4.07 4.14 3.98 1,000 230 0.0
14/06/2017
4.07
 224,440 4.10 4.10 3.98 1,000 0 0.0
13/06/2017
4.10
 642,350 3.91 4.10 3.91 0 820 -0.0
12/06/2017
3.91
 272,770 3.89 3.94 3.87 10 110 -0.0
09/06/2017
3.89
 139,420 3.93 3.93 3.89 2,000 0 0.0
08/06/2017
3.93
 135,940 3.93 3.93 3.89 4,000 0 0.0
07/06/2017
3.93
 103,970 3.96 3.96 3.91 0 13,000 -0.1
06/06/2017
3.96
 252,490 3.91 3.96 3.91 0 0 0
05/06/2017
3.91
 123,360 3.91 3.93 3.86 0 0 0
02/06/2017
3.91
 70,510 3.89 3.93 3.87 0 2,920 -0.0
01/06/2017
3.89
 124,230 3.91 3.94 3.89 10,000 1,890 0.1
31/05/2017
3.91
 250,840 3.93 3.94 3.84 12,530 0 0.1
30/05/2017
3.93
 141,810 3.91 3.96 3.91 11,500 0 0.1
29/05/2017
3.91
 113,930 3.89 3.94 3.89 0 0 0
26/05/2017
3.89
 105,160 3.93 3.98 3.89 0 0 0
25/05/2017
3.93
 144,700 3.89 3.96 3.89 0 0 0
24/05/2017
3.89
 219,920 3.93 3.98 3.89 0 40,000 -0.4
23/05/2017
3.93
 212,360 3.91 3.98 3.91 0 37,500 -0.4
22/05/2017
3.91
 352,410 4.00 4.03 3.91 5,000 53,000 -0.5
19/05/2017
4.00
 196,480 3.94 4.00 3.94 0 36,000 -0.4
18/05/2017
3.94
 225,520 3.98 4.00 3.94 2,500 0 0.0
17/05/2017
3.98
 361,210 4.07 4.07 3.96 0 54,000 -0.6
16/05/2017
4.07
 392,210 4.05 4.15 4.07 0 20,710 -0.2
15/05/2017
4.05
 771,800 3.96 4.08 3.94 1,410 13,090 -0.1
12/05/2017
3.96
 407,170 3.94 3.98 3.93 0 80,440 -0.9
11/05/2017
3.94
 345,430 3.93 4.00 3.89 80 100,500 -1.1
10/05/2017
3.93
 620,650 3.87 3.98 3.87 31,000 110 0.3
09/05/2017
3.87
 491,100 3.82 3.87 3.80 21,730 13,160 0.1
08/05/2017
3.82
 499,120 3.73 3.86 3.73 300 0 0.0
05/05/2017
3.73
 268,040 3.77 3.77 3.70 21,570 87,000 -0.7
04/05/2017
3.77
 142,520 3.77 3.79 3.70 28,000 29,230 -0.0
03/05/2017
3.77
 244,680 3.80 3.82 3.73 0 20,100 -0.2
28/04/2017
3.80
 429,950 3.70 3.84 3.70 100 0 0.0
27/04/2017
3.70
 228,750 3.67 3.72 3.68 50,200 0 0.5
26/04/2017
3.67
 139,620 3.63 3.70 3.63 0 0 0
25/04/2017
3.63
 100,750 3.63 3.68 3.63 0 0 0
24/04/2017
3.63
 50,080 3.67 3.67 3.63 0 2,380 -0.0
21/04/2017
3.67
 74,910 3.70 3.70 3.65 3,500 0 0.0
20/04/2017
3.70
 27,780 3.70 3.70 3.63 500 0 0.0
19/04/2017
3.70
 47,230 3.67 3.70 3.63 0 10 -0.0
18/04/2017
3.67
 176,330 3.61 3.70 3.61 0 0 0
17/04/2017
3.61
 151,420 3.70 3.73 3.60 0 10 -0.0
14/04/2017
3.70
 179,850 3.72 3.77 3.68 2,000 600 0.0
13/04/2017
3.72
 98,450 3.75 3.77 3.72 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |