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)
27/08/2013
4.90
 302,450 5.06 5.06 4.90 0 78,900 -1.7
26/08/2013
5.06
 261,130 4.99 5.06 4.90 0 39,000 -0.8
23/08/2013
4.99
 345,820 5.04 5.08 4.92 3,200 69,000 -1.4
22/08/2013
5.04
 380,700 5.13 5.18 5.01 0 14,000 -0.3
21/08/2013
5.13
 522,770 5.22 5.25 5.08 0 24,000 -0.5
20/08/2013
5.22
 712,700 5.27 5.32 5.20 102,000 21,660 1.8
19/08/2013
5.27
 737,800 5.25 5.34 5.20 3,500 58,630 -1.2
16/08/2013
5.25
 847,250 5.18 5.27 5.13 100,060 2,000 2.2
15/08/2013
5.18
 875,640 5.06 5.22 5.01 0 0 0
14/08/2013
5.06
 361,020 4.90 5.06 4.87 3,500 3,500 0
13/08/2013
4.90
 332,130 4.97 4.99 4.90 100 4,700 -0.1
12/08/2013
4.97
 211,050 5.01 5.06 4.94 0 0 0
09/08/2013
5.01
 322,050 5.01 5.08 4.99 0 0 0
08/08/2013
5.01
 350,150 5.13 5.18 5.01 0 8,100 -0.2
07/08/2013
5.13
 736,210 4.97 5.20 4.97 0 0 0
06/08/2013
4.97
 454,480 4.87 4.97 4.87 0 0 0
05/08/2013
4.87
 280,810 4.90 4.94 4.85 0 0 0
02/08/2013
4.90
 285,850 4.87 4.92 4.85 0 0 0
01/08/2013
4.87
 329,870 4.87 4.94 4.81 0 10,000 -0.2
31/07/2013
4.87
 270,720 4.92 4.97 4.83 0 0 0
30/07/2013
4.92
 536,210 4.71 4.99 4.71 200,500 0 4.2
29/07/2013
4.71
 517,230 4.87 4.92 4.69 9,000 0 0.2
26/07/2013
4.87
 626,460 4.87 4.97 4.76 500 3,400 -0.1
25/07/2013
4.87
 713,820 5.13 5.13 4.87 10,000 0 0.2
24/07/2013
5.13
 358,910 5.22 5.22 5.06 2,000 0 0.0
23/07/2013
5.22
 271,460 5.20 5.27 5.18 100,000 4,100 2.2
22/07/2013
5.20
 585,020 5.29 5.34 5.18 0 40,000 -0.9
19/07/2013
5.29
 525,010 5.27 5.34 5.25 25,300 8,000 0.4
18/07/2013
5.27
 927,630 5.41 5.43 5.27 0 0 0
17/07/2013
5.41
 839,450 5.43 5.46 5.32 120,000 0 2.8
16/07/2013
5.43
 993,800 5.32 5.50 5.34 0 100 -0.0
15/07/2013
5.32
 919,220 5.29 5.43 5.29 153,400 52,500 2.3
12/07/2013
5.29
 663,800 5.06 5.29 5.13 1,400 0 0.0
11/07/2013
5.06
 350,920 5.04 5.11 4.99 10,000 570 0.2
10/07/2013
5.04
 421,370 5.11 5.20 5.04 500 0 0.0
09/07/2013
5.11
 451,990 5.11 5.13 5.04 0 0 0
08/07/2013
5.11
 583,850 5.20 5.20 5.04 100 5,000 -0.1
05/07/2013
5.20
 1,106,290 5.13 5.36 5.13 270,000 0 6.1
04/07/2013
5.13
 934,490 4.90 5.15 4.90 177,000 25,600 3.3
03/07/2013
4.90
 413,040 5.01 5.04 4.90 1,000 24,100 -0.5
02/07/2013
5.01
 684,850 4.85 5.01 4.85 0 0 0
01/07/2013
4.85
 502,490 4.97 4.97 4.78 2,800 100 0.1
28/06/2013
4.97
 948,210 4.87 5.11 4.92 51,900 51,440 0.0
27/06/2013
4.87
 625,710 4.57 4.87 4.60 0 20,000 -0.4
26/06/2013
4.57
 917,650 4.76 4.85 4.50 1,000 201,260 -4.0
25/06/2013
4.76
 1,422,630 5.11 5.11 4.76 82,000 165,790 -1.7
24/06/2013
5.11
 673,430 5.32 5.32 5.08 10,000 52,190 -0.9
21/06/2013
5.32
 3,211,240 5.15 5.32 5.01 2,685,030 530,000 49.3
20/06/2013
5.15
 594,080 5.25 5.39 5.15 1,500 81,520 -1.8
19/06/2013
5.25
 789,090 4.92 5.25 4.99 278,670 60,000 4.9
18/06/2013
4.92
 1,551,910 5.20 5.20 4.87 108,000 508,530 -8.5
17/06/2013
5.20
 1,451,810 5.57 5.59 5.20 150,100 120,080 0.7
14/06/2013
5.57
 602,360 5.57 5.71 5.57 50,000 153,550 -2.5
13/06/2013
5.57
 1,478,610 5.46 5.62 5.39 169,020 611,760 -10.5
12/06/2013
5.46
 2,117,360 5.57 5.57 5.43 127,210 1,422,870 -30.7
11/06/2013
5.57
 1,048,890 5.69 5.69 5.50 80,000 43,220 0.9
10/06/2013
5.69
 2,236,310 5.80 5.97 5.69 308,050 319,180 -0.3
07/06/2013
5.80
 2,650,730 5.92 5.92 5.55 330,500 509,100 -4.3
06/06/2013
5.92
 1,495,670 5.64 5.97 5.59 50,000 201,100 -3.8
05/06/2013
5.64
 1,292,760 5.34 5.64 5.34 60,040 296,550 -5.6
04/06/2013
5.34
 1,277,180 5.46 5.52 5.32 64,340 99,300 -0.8
03/06/2013
5.46
 1,111,670 5.59 5.62 5.41 40,000 193,570 -3.7
31/05/2013
5.59
 1,371,350 5.62 5.78 5.52 324,100 2,000 7.7
30/05/2013
5.62
 1,495,330 5.62 5.64 5.50 179,500 330,200 -3.6
29/05/2013
5.62
 2,238,390 5.46 5.78 5.48 461,790 4,500 11.2
28/05/2013
5.46
 2,541,710 5.11 5.46 5.11 373,840 25,100 7.9
27/05/2013
5.11
 1,719,880 4.87 5.11 4.87 248,180 0 5.4
24/05/2013
4.87
 908,960 4.74 4.97 4.69 52,500 0 1.1
23/05/2013
4.74
 1,379,350 4.67 4.85 4.60 215,510 21,800 4.0
22/05/2013
4.67
 764,510 4.76 4.85 4.64 35,540 49,100 -0.3
21/05/2013
4.76
 968,740 4.69 4.92 4.69 70,000 98,430 -0.6
20/05/2013
4.69
 2,084,410 4.39 4.69 4.39 221,670 26,200 3.8
17/05/2013
4.39
 1,218,070 4.27 4.41 4.22 44,870 1,300 0.8
16/05/2013
4.27
 452,590 4.29 4.36 4.27 0 0 0
15/05/2013
4.29
 370,010 4.25 4.36 4.20 42,200 2,000 0.7
14/05/2013
4.25
 767,610 4.39 4.39 4.13 18,200 0 0.3
13/05/2013
4.39
 554,530 4.48 4.50 4.34 54,000 0 1.0
10/05/2013
4.48
 905,780 4.43 4.53 4.41 423,360 0 8.1
09/05/2013
4.43
 589,490 4.39 4.57 4.39 191,910 5,600 3.6
08/05/2013
4.39
 1,422,130 4.22 4.50 4.20 660,190 100 12.5
07/05/2013
4.22
 798,850 4.20 4.29 4.18 290,060 115,200 3.2
06/05/2013
4.20
 359,410 4.09 4.22 4.13 81,140 0 1.5
03/05/2013
4.09
 413,440 3.95 4.09 3.92 163,570 5,000 2.7
02/05/2013
3.95
 230,370 3.95 3.97 3.92 113,640 0 1.9
26/04/2013
3.95
 357,060 3.97 3.99 3.95 191,410 4,860 3.2
25/04/2013: Cổ tức tiền mặt tỉ lệ: 6%
25/04/2013
3.97
 532,910 3.83 4.02 3.90 349,430 3,500 5.9
24/04/2013
3.83
 349,050 3.85 3.90 3.79 178,720 0 3.1
23/04/2013
3.85
 439,870 3.74 3.88 3.74 95,280 200 1.6
22/04/2013
3.74
 376,030 3.74 3.74 3.67 238,050 10,000 3.8
18/04/2013
3.74
 355,320 3.81 3.81 3.72 163,700 0 2.7
17/04/2013
3.81
 467,980 3.81 3.85 3.74 140,360 0 2.4
16/04/2013
3.81
 868,040 3.67 3.85 3.58 271,100 5,900 4.4
15/04/2013
3.67
 1,372,860 3.92 3.92 3.65 249,170 18,600 3.8
12/04/2013
3.92
 1,012,570 3.92 4.03 3.76 375,030 4,000 6.5
11/04/2013
3.92
 947,360 3.99 4.01 3.83 73,210 56,760 0.3
10/04/2013
3.99
 1,533,580 4.26 4.30 3.99 53,250 183,380 -2.4
09/04/2013
4.26
 1,857,240 3.99 4.26 3.94 468,150 422,160 0.9
08/04/2013
3.99
 1,256,710 4.03 4.05 3.92 271,780 116,390 2.7
05/04/2013
4.03
 1,262,400 4.08 4.12 3.99 302,800 5,790 5.3
04/04/2013
4.08
 2,356,350 3.90 4.08 3.90 598,170 1,100 10.7

Chính sách bảo mật | Điều khoản sử dụng |