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

26.30
0.25
(0.96%)
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
(2024-08-19) 		-1.30 -4.75% 18,353,800 -600 -0.0
25.90
28.60
26.05
2 tháng
(2024-07-22) 		-1.85 -6.63% 34,660,700 -600 -0.0
24.15
28.60
26.05
3 tháng
(2024-06-20) 		-2.60 -9.08% 62,132,300 -23,722 -0.7
24.15
29.50
26.05
6 tháng
(2024-03-22) 		-2.80 -9.71% 124,329,300 -71,692 -2.0
23
31
26.05
12 tháng
(2023-09-25) 		0.25 0.97% 203,128,200 -296,572 -8.0
21.05
31
26.05
24 tháng
(2022-09-29) 		8.37 47.35% 400,573,300 -920,231 -36.7
7.77
31.30
26.05
36 tháng
(2021-10-04) 		10.65 69.17% 722,446,000 -4,617,448 -246.0
7.77
38.17
26.05
60 tháng
(2019-10-15) 		22.42 618.29% 1,413,684,020 -15,192,708 -396.4
3.11
38.17
26.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/09/2008
4.27
 175,870 4.50 4.50 4.27 500 4,360 0
10/09/2008
4.50
 123,040 4.72 4.72 4.50 1,500 12,160 0
09/09/2008
4.72
 318,430 4.72 4.95 4.72 10,500 0 0
08/09/2008
4.72
 471,710 4.50 4.72 4.27 0 4,560 0
05/09/2008
4.50
 411,450 4.72 4.80 4.50 200 0 0
04/09/2008
4.72
 391,830 4.83 4.83 4.59 1,100 2,000 0
03/09/2008
4.83
 118,510 4.60 4.83 4.83 200 11,340 0
29/08/2008
4.60
 94,130 4.84 4.84 4.60 2,500 0 0
28/08/2008
4.84
 96,570 5.10 5.10 4.84 1,400 0 0
27/08/2008
5.10
 638,240 4.86 5.10 4.99 10,080 6,250 0
26/08/2008
4.86
 41,970 4.63 4.86 4.86 20,660 0 0
25/08/2008
4.63
 231,470 4.42 4.63 4.59 0 1,000 0
22/08/2008
4.42
 350,960 4.26 4.47 4.30 200 5,000 0
21/08/2008
4.26
 478,380 4.06 4.26 3.88 3,000 5,000 0
20/08/2008
4.06
 466,480 4.27 4.27 4.06 5,580 2,450 0
19/08/2008
4.27
 905,410 4.15 4.35 4.06 266,350 16,450 0
18/08/2008
4.15
 110,170 3.96 4.15 4.15 55,440 0 0
15/08/2008
3.96
 69,840 3.85 3.96 3.96 0 0 0
14/08/2008
3.85
 417,610 3.75 3.85 3.82 109,730 500 0
13/08/2008
3.75
 680,960 3.64 3.75 3.54 320,500 0 0
12/08/2008
3.64
 433,370 3.70 3.81 3.60 6,580 0 0
11/08/2008
3.70
 288,890 3.60 3.70 3.69 0 0 0
08/08/2008
3.60
 234,170 3.51 3.60 3.48 0 0 0
07/08/2008
3.51
 308,570 3.42 3.51 3.45 0 0 0
06/08/2008
3.42
 919,370 3.51 3.61 3.40 5,250 20,020 0
05/08/2008
3.51
 282,170 3.61 3.61 3.51 249,900 0 0
04/08/2008
3.61
 652,690 3.72 3.72 3.61 384,000 15,600 0
01/08/2008
3.72
 97,010 3.61 3.72 3.72 19,240 0 0
31/07/2008
3.61
 699,310 3.51 3.61 3.46 128,900 13,000 0
30/07/2008
3.51
 758,460 3.42 3.51 3.42 129,630 500 0
29/07/2008
3.42
 500,620 3.33 3.42 3.42 55,180 451,450 0
28/07/2008
3.33
 344,550 3.24 3.33 3.33 0 300,000 0
25/07/2008
3.24
 375,270 3.15 3.24 3.18 13,000 0 0
24/07/2008
3.15
 894,740 3.12 3.21 3.03 5,620 10,400 0
23/07/2008
3.12
 3,770 3.21 3.21 3.12 0 0 0
22/07/2008
3.21
 14,820 3.30 3.30 3.21 0 0 0
21/07/2008
3.30
 799,080 3.39 3.48 3.30 900 219,000 0
18/07/2008
3.39
 434,130 3.30 3.39 3.39 7,240 201,000 0
17/07/2008
3.30
 211,280 3.21 3.30 3.30 0 200,000 0
16/07/2008
3.21
 252,050 3.12 3.21 3.21 15,000 3,000 0
15/07/2008
3.12
 13,570 3.03 3.12 3.12 0 0 0
14/07/2008
3.03
 7,170 2.95 3.03 3.03 0 0 0
11/07/2008
2.95
 5,810 2.88 2.95 2.95 0 0 0
10/07/2008
2.88
 2,520 2.80 2.88 2.88 0 0 0
09/07/2008
2.80
 12,280 2.73 2.80 2.80 0 0 0
08/07/2008
2.73
 576,790 2.65 2.73 2.65 19,910 7,000 0
07/07/2008
2.65
 563,290 2.58 2.65 2.50 25,200 2,000 0
04/07/2008
2.58
 29,070 2.50 2.58 2.58 0 0 0
03/07/2008
2.50
 4,140 2.44 2.50 2.50 0 0 0
02/07/2008
2.44
 18,700 2.38 2.44 2.44 0 0 0
01/07/2008
2.38
 11,620 2.32 2.38 2.38 0 0 0
30/06/2008
2.32
 35,640 2.26 2.32 2.32 0 0 0
27/06/2008
2.26
 240,820 2.20 2.26 2.17 7,800 2,000 0
26/06/2008
2.20
 747,880 2.14 2.20 2.08 4,300 335,220 0
25/06/2008
2.14
 18,470 2.08 2.14 2.14 0 0 0
24/06/2008
2.08
 39,880 2.02 2.08 2.08 0 0 0
23/06/2008
2.02
 181,090 1.98 2.02 1.99 0 0 0
20/06/2008
1.98
 34,580 2.04 2.04 1.98 1,000 1,300 0
19/06/2008
2.04
 63,810 2.10 2.10 2.04 7,850 2,200 0
18/06/2008
2.10
 636,160 2.07 2.10 2.04 16,200 95,410 0
17/06/2008
2.07
 6,910 2.04 2.07 2.07 0 0 0
16/06/2008
2.04
 5,220 2.01 2.04 2.04 0 1,180 0
13/06/2008
2.01
 9,690 1.98 2.01 2.01 0 0 0
12/06/2008
1.98
 77,570 1.95 1.98 1.98 0 10,460 0
11/06/2008
1.95
 161,280 1.92 1.95 1.89 3,000 1,800 0
10/06/2008
1.92
 15,120 1.95 1.95 1.92 1,000 0 0
09/06/2008
1.95
 40,890 1.98 1.98 1.95 0 0 0
06/06/2008
1.98
 53,330 2.01 2.01 1.98 25,600 0 0
05/06/2008
2.01
 44,540 2.04 2.04 2.01 25,000 0 0
04/06/2008
2.04
 45,490 2.07 2.07 2.04 16,000 0 0
03/06/2008
2.07
 30,660 2.10 2.10 2.07 16,000 0 0
02/06/2008
2.10
 9,970 2.13 2.13 2.10 0 0 0
30/05/2008
2.13
 49,350 2.16 2.16 2.13 34,520 0 0
29/05/2008
2.16
 0 2.16 2.16 2.16 0 0 0
28/05/2008
2.16
 0 2.16 2.16 2.16 0 0 0
27/05/2008
2.16
 0 2.16 2.16 2.16 0 0 0
26/05/2008
2.16
 6,300 2.19 2.19 2.16 0 0 0
23/05/2008
2.19
 13,130 2.22 2.22 2.19 700 0 0
22/05/2008
2.22
 36,770 2.26 2.26 2.22 36,530 0 0
21/05/2008
2.26
 39,200 2.31 2.31 2.26 35,800 0 0
20/05/2008
2.31
 7,530 2.35 2.35 2.31 0 0 0
19/05/2008
2.35
 39,160 2.40 2.40 2.35 33,600 0 0
16/05/2008
2.40
 25,670 2.44 2.44 2.40 4,600 0 0
15/05/2008
2.44
 4,700 2.49 2.49 2.44 0 0 0
14/05/2008
2.49
 1,150 2.53 2.53 2.49 0 0 0
13/05/2008
2.53
 1,860 2.58 2.58 2.53 100 0 0
12/05/2008
2.58
 2,110 2.62 2.62 2.58 0 0 0
09/05/2008
2.62
 2,700 2.67 2.67 2.62 0 0 0
08/05/2008: Cổ tức tiền mặt tỉ lệ: 6%
08/05/2008
2.67
 30,190 2.71 2.71 2.67 0 0 0
07/05/2008
2.71
 35,260 2.76 2.76 2.71 28,720 0 0
06/05/2008
2.76
 3,900 2.80 2.80 2.76 50 0 0
05/05/2008
2.80
 18,090 2.84 2.84 2.80 1,500 0 0
29/04/2008
2.84
 88,070 2.89 2.93 2.84 0 40 0
28/04/2008
2.89
 163,430 2.84 2.89 2.80 79,810 0 0
25/04/2008
2.84
 28,490 2.89 2.89 2.84 0 0 0
24/04/2008
2.89
 62,940 2.95 2.95 2.89 15,000 0 0
23/04/2008
2.95
 14,760 3.00 3.00 2.95 0 0 0
22/04/2008
3.00
 11,540 3.06 3.06 3.00 5,200 0 0
21/04/2008
3.06
 88,830 3.12 3.12 3.06 3,550 700 0
18/04/2008
3.12
 88,140 3.18 3.18 3.12 2,500 3,500 0

Chính sách bảo mật | Điều khoản sử dụng |