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

26.45
0.15
(0.57%)
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
(2024-08-20) 		-1.40 -5.05% 17,738,300 -600 -0.0
25.90
28.60
26.30
2 tháng
(2024-07-22) 		-1.60 -5.73% 35,275,100 -600 -0.0
24.15
28.60
26.30
3 tháng
(2024-06-21) 		-2.65 -9.15% 62,091,100 -15,122 -0.4
24.15
29.50
26.30
6 tháng
(2024-03-25) 		-2 -7.07% 124,261,700 -71,692 -2.0
23
31
26.30
12 tháng
(2023-09-25) 		0.50 1.94% 203,742,600 -296,572 -8.0
21.05
31
26.30
24 tháng
(2022-09-30) 		8.06 44.17% 400,558,400 -920,231 -36.6
7.77
31.30
26.30
36 tháng
(2021-10-05) 		10.68 68.33% 721,057,000 -4,800,548 -251.0
7.77
38.17
26.30
60 tháng
(2019-10-16) 		22.65 620.40% 1,414,215,640 -15,194,008 -396.4
3.11
38.17
26.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/09/2010
3.26
 387,350 3.20 3.28 3.20 15,650 50,680 -0.7
08/09/2010
3.20
 270,600 3.28 3.28 3.15 38,310 0 0.7
07/09/2010
3.28
 235,130 3.33 3.36 3.23 10,300 2,820 0.1
06/09/2010
3.33
 547,950 3.18 3.33 3.26 14,670 6,000 0.2
01/09/2010
3.18
 375,530 3.18 3.21 3.10 13,950 7,000 0.1
31/08/2010
3.18
 441,460 3.03 3.18 3.03 23,000 20,450 0.0
30/08/2010
3.03
 167,990 2.90 3.03 3.03 0 37,370 -0.7
27/08/2010
2.90
 177,310 2.95 2.98 2.85 1,300 1,100 0.0
26/08/2010
2.95
 251,360 2.90 2.98 2.83 10,870 0 0.2
25/08/2010
2.90
 557,670 3.05 3.05 2.90 50,760 1,000 0.9
24/08/2010
3.05
 488,170 3.20 3.20 3.05 3,000 20,000 -0.3
23/08/2010
3.20
 146,140 3.31 3.31 3.20 16,000 13,960 0.0
20/08/2010
3.31
 266,720 3.30 3.31 3.18 53,420 0 1.1
19/08/2010
3.30
 306,310 3.31 3.33 3.25 3,240 0 0.1
18/08/2010
3.31
 276,420 3.46 3.46 3.31 3,300 0 0.1
17/08/2010
3.46
 194,170 3.48 3.48 3.33 13,110 1,000 0.3
16/08/2010
3.48
 450,640 3.31 3.48 3.38 500 12,180 -0.2
13/08/2010
3.31
 371,760 3.25 3.31 3.15 110,000 0 2.2
12/08/2010
3.25
 403,730 3.41 3.41 3.25 5,500 8,450 -0.1
11/08/2010
3.41
 301,240 3.38 3.44 3.35 2,000 6,000 -0.1
10/08/2010
3.38
 623,340 3.49 3.49 3.33 7,010 790 0.1
09/08/2010
3.49
 514,270 3.64 3.64 3.46 3,090 0 0.1
06/08/2010
3.64
 250,920 3.69 3.73 3.64 6,100 0 0.1
05/08/2010
3.69
 239,740 3.73 3.76 3.69 9,540 0 0.2
04/08/2010
3.73
 431,430 3.81 3.81 3.69 400 82,250 -1.8
03/08/2010
3.81
 271,460 3.81 3.86 3.79 4,000 0 0.1
02/08/2010
3.81
 310,050 3.84 3.93 3.79 10,000 0 0.2
30/07/2010
3.84
 230,840 3.83 3.93 3.83 14,000 0 0.3
29/07/2010
3.83
 346,570 3.81 3.89 3.79 5,000 0 0.1
28/07/2010
3.81
 413,860 3.94 3.96 3.76 800 500 0.0
27/07/2010
3.94
 296,160 3.97 4.01 3.93 10,000 84,280 -1.8
26/07/2010
3.97
 622,030 3.93 4.01 3.94 0 0 0
23/07/2010
3.93
 516,720 3.96 4.02 3.93 0 0 0
22/07/2010
3.96
 562,620 4.01 4.01 3.94 1,500 3,830 -0.1
21/07/2010
4.01
 411,180 4.07 4.11 4.01 1,020 0 0.0
20/07/2010
4.07
 576,680 4.12 4.14 4.07 70 8,100 -0.2
19/07/2010
4.12
 593,260 4.09 4.16 4.07 12,140 0 0.3
16/07/2010
4.09
 310,030 4.11 4.14 4.09 12,190 0 0.3
15/07/2010
4.11
 316,870 4.14 4.19 4.11 10,000 0 0.2
14/07/2010
4.14
 508,370 4.22 4.31 4.14 40,000 0 1.0
13/07/2010
4.22
 1,308,270 4.02 4.22 4.06 11,470 2,000 0.2
12/07/2010
4.02
 218,380 3.96 4.04 3.94 0 7,000 -0.2
09/07/2010
3.96
 379,550 3.93 3.97 3.93 500 18,460 -0.4
08/07/2010
3.93
 520,940 3.93 4.04 3.89 0 8,040 -0.2
07/07/2010
3.93
 337,220 3.93 4.02 3.91 0 3,260 -0.1
06/07/2010
3.93
 710,020 4.04 4.04 3.93 1,000 0 0.0
05/07/2010
4.04
 216,800 4.06 4.14 4.04 32,140 15,000 0.4
02/07/2010
4.06
 488,970 4.09 4.12 4.02 0 4,410 -0.1
01/07/2010
4.09
 262,700 4.24 4.24 4.09 0 0 0
30/06/2010
4.24
 709,670 4.26 4.26 4.07 12,500 0 0.3
29/06/2010
4.26
 479,610 4.22 4.31 4.19 100 0 0.0
28/06/2010
4.22
 682,870 4.19 4.22 4.06 2,000 150,600 -3.7
25/06/2010
4.19
 901,030 4.41 4.41 4.19 7,360 14,550 -0.2
24/06/2010
4.41
 2,518,160 4.22 4.42 4.22 10,000 8,090 0.1
23/06/2010
4.22
 620,890 4.11 4.22 4.01 1,000 0 0.0
22/06/2010
4.11
 1,003,780 4.11 4.22 4.11 174,070 500 4.3
21/06/2010
4.11
 1,182,270 3.93 4.11 3.94 4,090 2,670 0.0
18/06/2010
3.93
 387,450 3.91 3.97 3.89 7,570 0 0.2
17/06/2010
3.91
 314,090 3.97 3.97 3.91 9,850 0 0.2
16/06/2010
3.97
 403,760 3.93 4.01 3.96 0 3,000 -0.1
15/06/2010
3.93
 261,840 3.96 3.96 3.91 0 9,390 -0.2
14/06/2010
3.96
 1,014,190 3.78 3.96 3.81 0 10,520 -0.2
11/06/2010
3.78
 278,870 3.73 3.84 3.78 130,146 130,146 0
10/06/2010
3.73
 335,680 3.74 3.76 3.68 3,000 0 0.1
09/06/2010
3.74
 216,180 3.76 3.84 3.74 3,020 11,740 -0.2
08/06/2010
3.76
 359,440 3.73 3.79 3.66 4,520 11,160 -0.1
07/06/2010
3.73
 427,910 3.89 3.89 3.71 1,500 18,190 -0.4
04/06/2010
3.89
 275,900 3.96 3.96 3.88 500 54,460 -1.3
03/06/2010
3.96
 368,650 3.96 4.02 3.96 0 0 0
02/06/2010
3.96
 296,950 3.91 3.97 3.84 0 14,430 -0.3
01/06/2010
3.91
 237,770 3.93 3.94 3.88 0 0 0
31/05/2010
3.93
 301,410 4.04 4.04 3.93 550 7,000 -0.2
28/05/2010
4.04
 634,120 3.93 4.11 3.97 0 500 -0.0
27/05/2010
3.93
 296,140 3.93 3.93 3.83 20 7,000 -0.2
26/05/2010
3.93
 506,470 3.79 3.93 3.79 16,550 0 0.4
25/05/2010
3.79
 618,430 3.81 3.86 3.76 38,290 3,100 0.8
24/05/2010
3.81
 378,250 3.83 3.84 3.74 0 5,000 -0.1
21/05/2010
3.83
 513,260 4.02 4.02 3.83 0 4,500 -0.1
20/05/2010
4.02
 605,760 3.86 4.02 3.69 13,200 20,500 -0.2
19/05/2010
3.86
 862,670 4.06 4.06 3.86 3,000 26,860 -0.6
18/05/2010
4.06
 607,620 4.16 4.16 4.01 500 500 -0.0
17/05/2010
4.16
 418,160 4.29 4.31 4.16 300 0 0.0
14/05/2010
4.29
 395,020 4.26 4.32 4.26 2,000 5,000 -0.1
13/05/2010
4.26
 617,850 4.32 4.44 4.26 0 25,000 -0.7
12/05/2010
4.32
 2,351,070 4.26 4.46 4.24 10 169,000 -4.4
11/05/2010
4.26
 685,160 4.16 4.31 4.17 500 42,620 -1.1
10/05/2010
4.16
 882,840 4.34 4.34 4.16 5,700 42,380 -0.9
07/05/2010: Cổ tức tiền mặt tỉ lệ: 12%
07/05/2010
4.34
 960,530 4.41 4.50 4.32 1,700 38,000 -1.0
06/05/2010
4.41
 1,615,010 4.28 4.41 4.31 2,000 3,530 -0.0
05/05/2010
4.28
 873,340 4.33 4.33 4.25 230 1,000 -0.0
04/05/2010
4.33
 987,300 4.34 4.37 4.31 5,160 0 0.1
29/04/2010
4.34
 823,340 4.23 4.37 4.28 3,030 0 0.1
28/04/2010
4.23
 1,064,220 4.25 4.26 4.17 9,110 137,620 -3.4
27/04/2010
4.25
 716,700 4.28 4.29 4.22 31,750 5,000 0.7
26/04/2010
4.28
 669,010 4.31 4.42 4.26 29,940 8,000 0.6
22/04/2010
4.31
 1,451,110 4.44 4.60 4.31 20,250 7,000 0.4
21/04/2010
4.44
 1,878,090 4.45 4.47 4.36 1,000 5,000 -0.1
20/04/2010
4.45
 914,250 4.52 4.56 4.44 77,500 15,500 1.8
19/04/2010
4.52
 848,220 4.71 4.71 4.50 5,600 3,000 0.1
16/04/2010
4.71
 2,383,080 4.48 4.71 4.60 251,300 51,000 5.9

Chính sách bảo mật | Điều khoản sử dụng |