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

26.50
-0.45
(-1.67%)
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) 		-0.25 -0.92% 23,891,600 -8,360 -0.2
25.90
28.30
26.95
2 tháng
(2024-09-13) 		0.45 1.70% 41,020,300 -10,379 -0.3
25.85
28.30
26.95
3 tháng
(2024-08-14) 		0.85 3.26% 58,276,200 -10,979 -0.3
25.65
28.60
26.95
6 tháng
(2024-05-16) 		1.85 7.37% 147,369,800 -42,745 -1.2
24.15
31
26.95
12 tháng
(2023-11-20) 		2.45 10% 221,422,400 -253,751 -6.9
23
31
26.95
24 tháng
(2022-11-23) 		18.31 211.83% 403,368,600 -665,190 -20.4
8.05
31.30
26.95
36 tháng
(2021-11-29) 		10.40 62.81% 653,296,600 -5,541,327 -275.2
7.77
38.17
26.95
60 tháng
(2019-12-09) 		23.27 632.41% 1,449,832,290 -15,222,357 -396.9
3.11
38.17
26.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/06/2012
2.64
 174,160 2.66 2.68 2.62 45,990 50,000 -0.1
12/06/2012
2.66
 297,630 2.70 2.70 2.64 23,000 100,000 -1.0
11/06/2012
2.70
 114,720 2.66 2.73 2.66 28,290 0 0.4
08/06/2012
2.66
 404,010 2.73 2.79 2.66 15,000 0 0.2
07/06/2012
2.73
 428,730 2.68 2.77 2.68 5,000 52,410 -0.6
06/06/2012
2.68
 222,160 2.60 2.68 2.60 44,200 0 0.6
05/06/2012
2.60
 239,190 2.54 2.60 2.52 20,000 36,320 -0.2
04/06/2012
2.54
 588,500 2.62 2.62 2.52 110,920 8,230 1.2
01/06/2012
2.62
 179,570 2.62 2.66 2.62 49,530 0 0.6
31/05/2012
2.62
 249,160 2.68 2.68 2.62 9,000 3,300 0.1
30/05/2012
2.68
 101,830 2.68 2.73 2.66 0 0 0
29/05/2012
2.68
 242,110 2.70 2.70 2.64 1,320 41,000 -0.5
28/05/2012
2.70
 224,970 2.66 2.77 2.66 19,000 0 0.2
25/05/2012
2.66
 174,910 2.54 2.66 2.60 0 33,860 -0.4
24/05/2012
2.54
 290,200 2.60 2.64 2.52 200 1,000 -0.0
23/05/2012
2.60
 335,520 2.73 2.73 2.60 1,880 0 0.0
22/05/2012
2.73
 235,920 2.73 2.81 2.68 8,100 38,000 -0.4
21/05/2012
2.73
 271,810 2.60 2.73 2.60 2,000 56,290 -0.7
18/05/2012
2.60
 747,710 2.73 2.73 2.60 3,100 164,060 -2.0
17/05/2012
2.73
 217,850 2.83 2.87 2.73 2,400 41,110 -0.5
16/05/2012
2.83
 341,850 2.79 2.87 2.73 0 29,440 -0.4
15/05/2012
2.79
 874,300 2.91 2.91 2.79 200 70,790 -1.0
14/05/2012
2.91
 1,098,970 3.06 3.08 2.91 278,000 7,500 3.8
11/05/2012
3.06
 699,130 3.17 3.17 3.06 8,000 0 0.1
10/05/2012
3.17
 743,830 3.23 3.27 3.14 2,000 0 0.0
09/05/2012
3.23
 695,820 3.21 3.25 3.14 174,340 2,700 2.6
08/05/2012: Cổ tức tiền mặt tỉ lệ: 18%
08/05/2012
3.21
 898,490 3.23 3.33 3.21 2,600 0 0.0
07/05/2012
3.23
 1,917,740 3.08 3.23 3.12 105,370 3,100 1.7
04/05/2012
3.08
 995,230 3.04 3.12 3.04 31,580 0 0.5
03/05/2012
3.04
 742,470 3.06 3.08 3.00 3,260 10,000 -0.1
02/05/2012
3.06
 1,174,190 3.04 3.13 3.04 18,020 10,000 0.1
27/04/2012
3.04
 1,881,420 2.91 3.04 2.89 0 1,000 -0.0
26/04/2012
2.91
 645,060 2.91 2.93 2.85 1,800 0 0.0
25/04/2012
2.91
 699,930 2.83 2.93 2.85 10,000 0 0.2
24/04/2012
2.83
 542,740 2.83 2.85 2.80 6,100 2,000 0.1
23/04/2012
2.83
 200,900 2.82 2.89 2.82 11,600 0 0.2
20/04/2012
2.82
 439,580 2.80 2.85 2.78 11,800 1,000 0.2
19/04/2012
2.80
 886,790 2.89 2.91 2.80 7,140 13,500 -0.1
18/04/2012
2.89
 642,680 2.98 3.00 2.89 59,400 11,450 0.8
17/04/2012
2.98
 641,040 2.93 3.02 2.93 70,000 6,090 1.0
16/04/2012
2.93
 815,300 2.80 2.93 2.80 139,430 100 2.2
13/04/2012
2.80
 761,910 2.82 2.87 2.78 21,900 500 0.3
12/04/2012
2.82
 1,010,500 2.87 2.91 2.82 20,810 0 0.3
11/04/2012
2.87
 728,070 2.82 2.89 2.82 20,000 120,000 -1.5
10/04/2012
2.82
 1,215,330 2.80 2.89 2.80 218,160 5,000 3.2
09/04/2012
2.80
 786,650 2.72 2.82 2.72 24,700 0 0.4
06/04/2012
2.72
 493,930 2.72 2.78 2.70 20,000 0 0.3
05/04/2012
2.72
 514,080 2.70 2.76 2.68 0 0 0
04/04/2012
2.70
 868,170 2.67 2.76 2.67 0 0 0
03/04/2012
2.67
 493,500 2.59 2.68 2.59 0 0 0
30/03/2012
2.59
 567,360 2.61 2.63 2.57 25,090 10,000 0.2
29/03/2012
2.61
 568,750 2.68 2.70 2.61 18,000 0 0.3
28/03/2012
2.68
 638,040 2.65 2.70 2.59 100,420 0 1.4
27/03/2012
2.65
 1,163,810 2.76 2.85 2.65 63,100 120,000 -0.9
26/03/2012
2.76
 1,716,500 2.61 2.76 2.63 14,130 0 0.2
23/03/2012
2.61
 912,030 2.57 2.65 2.59 0 10,000 -0.1
22/03/2012
2.57
 461,280 2.57 2.63 2.53 0 0 0
21/03/2012
2.57
 1,008,800 2.57 2.65 2.57 10,000 0 0.1
20/03/2012
2.57
 180,220 2.53 2.57 2.53 10,070 0 0.1
19/03/2012
2.53
 311,060 2.50 2.59 2.50 0 37,180 -0.5
16/03/2012
2.50
 839,960 2.57 2.63 2.50 234,670 147,320 1.3
15/03/2012
2.57
 889,500 2.46 2.57 2.40 33,020 10,500 0.3
14/03/2012
2.46
 202,000 2.46 2.50 2.40 40,260 0 0.5
13/03/2012
2.46
 267,840 2.40 2.52 2.40 15,000 4,060 0.1
12/03/2012
2.40
 466,220 2.50 2.52 2.40 25,000 500 0.3
09/03/2012
2.50
 441,280 2.46 2.52 2.40 0 500 -0.0
08/03/2012
2.46
 602,570 2.57 2.57 2.46 0 82,170 -1.1
07/03/2012
2.57
 367,280 2.55 2.57 2.46 36,020 4,300 0.4
06/03/2012
2.55
 841,850 2.65 2.74 2.53 43,120 3,000 0.6
05/03/2012
2.65
 535,600 2.53 2.65 2.63 0 1,100 -0.0
02/03/2012
2.53
 933,290 2.52 2.59 2.52 61,100 490 0.8
01/03/2012
2.52
 455,310 2.53 2.57 2.50 59,390 0 0.8
29/02/2012
2.53
 769,360 2.52 2.55 2.44 40,400 0 0.5
28/02/2012
2.52
 440,490 2.65 2.65 2.52 28,610 0 0.4
27/02/2012
2.65
 551,840 2.57 2.65 2.55 4,740 500 0.1
24/02/2012
2.57
 1,709,710 2.48 2.59 2.52 0 302,000 -4.2
23/02/2012
2.48
 1,232,940 2.36 2.48 2.35 100,910 111,750 -0.2
22/02/2012
2.36
 404,690 2.31 2.36 2.29 14,000 0 0.2
21/02/2012
2.31
 437,120 2.36 2.40 2.29 0 2,310 -0.0
20/02/2012
2.36
 571,410 2.29 2.38 2.31 0 0 0
17/02/2012
2.29
 198,500 2.21 2.29 2.23 33,000 0 0.4
16/02/2012
2.21
 315,840 2.23 2.25 2.20 6,650 0 0.1
15/02/2012
2.23
 238,720 2.25 2.25 2.20 6,100 0 0.1
14/02/2012
2.25
 284,970 2.21 2.25 2.20 58,580 0 0.7
13/02/2012
2.21
 178,140 2.25 2.25 2.20 45,000 0 0.5
10/02/2012
2.25
 514,310 2.31 2.33 2.25 35,030 0 0.4
09/02/2012
2.31
 362,320 2.33 2.36 2.31 6,750 0 0.1
08/02/2012
2.33
 1,099,660 2.23 2.33 2.25 4,670 2,000 0.0
07/02/2012
2.23
 150,100 2.23 2.27 2.21 19,640 0 0.2
06/02/2012
2.23
 216,620 2.23 2.25 2.20 2,790 0 0.0
03/02/2012
2.23
 343,580 2.33 2.36 2.23 24,030 0 0.3
02/02/2012
2.33
 361,680 2.25 2.35 2.27 2,500 0 0.0
01/02/2012
2.25
 180,220 2.25 2.27 2.21 21,470 0 0.3
31/01/2012
2.25
 425,200 2.23 2.31 2.23 10,150 0 0.1
30/01/2012
2.23
 120,940 2.21 2.23 2.18 17,560 2,340 0.2
20/01/2012
2.21
 349,620 2.21 2.23 2.16 5,000 7,970 -0.0
19/01/2012
2.21
 206,190 2.14 2.21 2.14 29,450 0 0.3
18/01/2012
2.14
 115,790 2.14 2.18 2.10 0 0 0
17/01/2012
2.14
 138,640 2.16 2.16 2.14 0 0 0
16/01/2012
2.16
 238,510 2.14 2.20 2.14 0 2,260 -0.0

Chính sách bảo mật | Điều khoản sử dụng |