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
(2024-10-14) 		-0.65 -2.39% 24,574,200 -8,360 -0.2
25.90
28.30
26.55
2 tháng
(2024-09-16) 		0.65 2.51% 40,978,500 -10,379 -0.3
25.85
28.30
26.55
3 tháng
(2024-08-15) 		0.90 3.51% 58,576,800 -10,979 -0.3
25.65
28.60
26.55
6 tháng
(2024-05-17) 		1.05 4.12% 147,478,500 -42,745 -1.2
24.15
31
26.55
12 tháng
(2023-11-20) 		2.05 8.37% 222,105,000 -253,751 -6.9
23
31
26.55
24 tháng
(2022-11-24) 		18.50 229.76% 403,350,600 -665,190 -20.2
8.05
31.30
26.55
36 tháng
(2021-11-29) 		10 60.39% 653,979,200 -5,541,327 -275.2
7.77
38.17
26.55
60 tháng
(2019-12-10) 		22.88 623.44% 1,450,480,850 -15,216,357 -396.8
3.11
38.17
26.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/04/2013
3.90
 2,603,860 3.74 3.90 3.72 829,130 100 14.2
02/04/2013
3.74
 1,252,780 3.65 3.81 3.65 300,440 5,000 5.0
01/04/2013
3.65
 768,770 3.47 3.65 3.36 321,520 10,000 4.9
29/03/2013
3.47
 393,800 3.47 3.49 3.32 77,250 0 1.2
28/03/2013
3.47
 213,120 3.56 3.56 3.45 10,500 3,000 0.1
27/03/2013
3.56
 1,103,980 3.58 3.63 3.52 337,880 57,000 4.5
26/03/2013
3.58
 1,775,130 3.36 3.58 3.36 1,003,960 75,730 14.7
25/03/2013
3.36
 173,130 3.36 3.36 3.32 67,500 400 1.0
22/03/2013
3.36
 845,970 3.29 3.43 3.29 403,850 11,000 5.9
21/03/2013
3.29
 302,180 3.25 3.32 3.25 155,190 20,000 2.0
20/03/2013
3.25
 294,930 3.25 3.32 3.25 101,320 5,000 1.4
19/03/2013
3.25
 149,270 3.27 3.27 3.25 135,530 16,400 1.7
18/03/2013
3.27
 119,110 3.27 3.29 3.27 68,000 0 1.0
15/03/2013
3.27
 141,850 3.27 3.27 3.25 79,630 0 1.2
14/03/2013
3.27
 231,040 3.29 3.32 3.25 114,260 66,920 0.7
13/03/2013
3.29
 234,340 3.36 3.36 3.29 124,380 19,210 1.6
12/03/2013
3.36
 336,430 3.29 3.36 3.32 165,000 7,000 2.4
11/03/2013
3.29
 549,340 3.14 3.29 3.18 223,840 1,000 3.2
08/03/2013
3.14
 137,820 3.11 3.14 3.11 105,460 0 1.5
07/03/2013
3.11
 391,000 3.09 3.11 3.05 251,050 5,320 3.4
06/03/2013
3.09
 312,520 3.00 3.09 2.96 206,520 100 2.8
05/03/2013
3.00
 398,410 3.14 3.14 2.96 101,000 26,500 1.0
04/03/2013: Cổ tức tiền mặt tỉ lệ: 10%
04/03/2013
3.14
 315,440 3.27 3.27 3.11 107,100 0 1.5
01/03/2013
3.27
 382,580 3.27 3.29 3.23 10,000 0 0.2
28/02/2013
3.27
 352,050 3.25 3.33 3.25 76,700 2,800 1.1
27/02/2013
3.25
 568,280 3.25 3.27 3.17 50,000 15,000 0.5
26/02/2013
3.25
 823,500 3.40 3.40 3.23 374,500 35,000 5.4
25/02/2013
3.40
 515,280 3.33 3.42 3.33 103,310 0 1.7
22/02/2013
3.33
 1,450,270 3.27 3.40 3.23 305,000 40,000 4.2
21/02/2013
3.27
 1,122,940 3.42 3.48 3.25 290,000 181,650 1.7
20/02/2013
3.42
 1,310,730 3.33 3.52 3.25 251,520 129,270 2.0
19/02/2013
3.33
 998,240 3.21 3.38 3.19 191,000 1,500 3.0
18/02/2013
3.21
 507,940 3.08 3.21 3.08 38,000 9,550 0.4
08/02/2013
3.08
 455,880 3.04 3.12 3.06 32,640 0 0.5
07/02/2013
3.04
 577,900 3.04 3.08 3.02 750 350,000 -5.1
06/02/2013
3.04
 268,320 3.02 3.06 3.02 40,000 500 0.6
05/02/2013
3.02
 632,140 2.98 3.08 2.91 175,310 700 2.5
04/02/2013
2.98
 432,020 3.00 3.02 2.98 185,000 26,000 2.3
01/02/2013
3.00
 273,750 3.04 3.04 2.96 100,000 25,000 1.1
31/01/2013
3.04
 1,943,540 2.85 3.04 2.87 592,000 118,100 6.9
30/01/2013
2.85
 400,020 2.83 2.87 2.83 110,000 50,000 0.8
29/01/2013
2.83
 244,630 2.83 2.87 2.81 90,400 25,000 0.9
28/01/2013
2.83
 1,032,410 2.77 2.89 2.77 279,550 25,000 3.5
25/01/2013
2.77
 483,990 2.75 2.79 2.73 79,580 25,500 0.7
24/01/2013
2.75
 394,350 2.68 2.77 2.68 189,360 25,500 2.1
23/01/2013
2.68
 266,610 2.70 2.75 2.66 60,420 26,500 0.4
22/01/2013
2.70
 253,910 2.75 2.75 2.68 60,000 50,300 0.1
21/01/2013
2.75
 196,180 2.75 2.77 2.73 55,350 600 0.7
18/01/2013
2.75
 224,750 2.77 2.77 2.73 3,000 1,000 0.0
17/01/2013
2.77
 184,190 2.83 2.85 2.77 5,000 1,000 0.1
16/01/2013
2.83
 582,680 2.79 2.85 2.79 118,130 0 1.6
15/01/2013
2.79
 244,320 2.75 2.81 2.73 4,600 0 0.1
14/01/2013
2.75
 157,260 2.77 2.77 2.70 0 2,000 -0.0
11/01/2013
2.77
 337,600 2.79 2.81 2.75 0 1,400 -0.0
10/01/2013
2.79
 291,540 2.75 2.79 2.73 0 4,100 -0.1
09/01/2013
2.75
 875,570 2.75 2.87 2.73 21,570 102,100 -1.1
08/01/2013
2.75
 669,480 2.73 2.75 2.70 380 233,860 -3.0
07/01/2013
2.73
 1,071,050 2.70 2.75 2.70 0 300,000 -3.9
04/01/2013
2.70
 386,770 2.68 2.73 2.66 100 150,000 -1.9
03/01/2013
2.68
 250,300 2.73 2.73 2.66 0 0 0
02/01/2013
2.73
 457,400 2.62 2.73 2.62 0 500 -0.0
28/12/2012
2.62
 158,030 2.62 2.64 2.62 3,500 0 0.0
27/12/2012
2.62
 466,480 2.64 2.66 2.62 6,000 100,000 -1.2
26/12/2012
2.64
 102,480 2.60 2.64 2.58 0 0 0
25/12/2012
2.60
 249,350 2.64 2.66 2.60 35,400 0 0.4
24/12/2012
2.64
 161,880 2.64 2.66 2.60 26,000 0 0.3
21/12/2012
2.64
 189,320 2.66 2.66 2.60 36,190 0 0.5
20/12/2012
2.66
 129,710 2.66 2.68 2.64 38,120 0 0.5
19/12/2012
2.66
 501,140 2.66 2.68 2.64 108,330 0 1.4
18/12/2012
2.66
 133,100 2.68 2.68 2.64 73,500 0 0.9
17/12/2012
2.68
 356,190 2.66 2.68 2.64 161,660 0 2.1
14/12/2012
2.66
 474,490 2.68 2.70 2.66 188,200 16,390 2.2
13/12/2012
2.68
 820,980 2.62 2.70 2.62 343,530 15,700 4.2
12/12/2012
2.62
 545,530 2.56 2.64 2.58 330 15,000 -0.2
11/12/2012
2.56
 450,330 2.49 2.58 2.47 59,800 15,000 0.5
10/12/2012
2.49
 189,990 2.43 2.49 2.41 42,420 16,000 0.3
07/12/2012
2.43
 61,290 2.43 2.45 2.39 800 0 0.0
06/12/2012
2.43
 55,690 2.43 2.45 2.41 21,700 0 0.3
05/12/2012
2.43
 180,120 2.43 2.49 2.43 70,870 1,000 0.8
04/12/2012
2.43
 22,830 2.41 2.43 2.41 3,950 0 0.0
03/12/2012
2.41
 28,050 2.41 2.41 2.39 8,330 0 0.1
30/11/2012
2.41
 165,960 2.39 2.41 2.39 92,830 50 1.1
29/11/2012
2.39
 76,930 2.39 2.41 2.39 56,240 0 0.6
28/11/2012
2.39
 198,240 2.39 2.41 2.39 67,050 0 0.8
27/11/2012
2.39
 8,000 2.39 2.41 2.39 1,610 0 0.0
26/11/2012
2.39
 163,590 2.41 2.41 2.39 82,500 500 0.9
23/11/2012
2.41
 278,370 2.37 2.45 2.37 50,000 500 0.6
22/11/2012
2.37
 38,550 2.35 2.37 2.35 0 500 -0.0
21/11/2012
2.35
 50,050 2.37 2.37 2.35 0 0 0
20/11/2012
2.37
 157,740 2.39 2.41 2.35 12,680 0 0.1
19/11/2012
2.39
 91,780 2.41 2.43 2.39 8,560 100 0.1
16/11/2012
2.41
 143,810 2.41 2.41 2.37 2,610 6,970 -0.0
15/11/2012
2.41
 497,190 2.37 2.47 2.39 6,000 4,190 0.0
14/11/2012
2.37
 116,970 2.26 2.37 2.35 0 500 -0.0
13/11/2012
2.26
 40,770 2.31 2.31 2.26 0 0 0
12/11/2012
2.31
 119,950 2.29 2.31 2.26 7,000 4,000 0.0
09/11/2012
2.29
 78,520 2.26 2.29 2.26 9,000 1,170 0.1
08/11/2012
2.26
 67,550 2.29 2.29 2.26 20,000 4,500 0.2
07/11/2012
2.29
 101,250 2.22 2.31 2.22 3,200 1,000 0.0
06/11/2012
2.22
 76,180 2.24 2.24 2.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |