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

27.05
0.50
(1.88%)
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)
31/08/2021
15.48
 3,069,300 15.51 15.99 15.34 13,500 76,600 -1.7
30/08/2021
15.51
 5,177,800 14.53 15.51 14.64 170,000 171,000 -0.1
27/08/2021
14.53
 3,534,700 13.96 14.69 13.68 82,900 1,000 2.1
26/08/2021
13.96
 2,302,200 13.77 14.33 13.68 23,500 51,100 -0.7
25/08/2021
13.77
 1,486,000 13.74 14.02 13.63 15,600 26,100 -0.3
24/08/2021
13.74
 4,106,900 13.37 14.02 13.37 131,600 2,000 3.1
23/08/2021
13.37
 6,066,900 14.36 14.64 13.37 52,500 17,600 0.8
20/08/2021
14.36
 7,293,000 14.95 15.54 13.91 40,800 252,700 -5.7
19/08/2021
14.95
 2,861,800 14.75 15.20 14.64 74,700 120,000 -1.2
18/08/2021
14.75
 2,946,300 14.58 15.09 14.41 121,500 120,200 0.1
17/08/2021
14.58
 5,029,000 14.86 14.86 14.19 123,400 71,400 1.3
16/08/2021
14.86
 3,567,600 14.92 15.34 14.75 5,400 8,300 -0.1
13/08/2021
14.92
 4,783,000 14.58 15.20 14.36 1,400 30,100 -0.7
12/08/2021
14.58
 6,262,400 13.65 14.58 13.51 60,900 3,500 1.4
11/08/2021
13.65
 6,573,100 13.54 14.36 13.51 3,600 33,400 -0.7
10/08/2021
13.54
 5,419,400 12.67 13.54 12.70 504,100 1,000 11.6
09/08/2021
12.67
 2,252,400 12.58 12.84 12.58 128,800 10,800 2.7
06/08/2021
12.58
 4,296,100 12.41 12.92 12.36 3,700 2,000 0.0
05/08/2021
12.41
 1,719,400 12.39 12.44 12.19 8,700 0 0.2
04/08/2021
12.39
 3,130,300 12.13 12.64 12.11 61,400 100 1.3
03/08/2021
12.13
 1,676,800 12.08 12.19 11.96 196,700 7,000 4.1
02/08/2021
12.08
 2,001,800 12.02 12.25 11.91 123,100 0 2.6
30/07/2021
12.02
 2,325,100 11.99 12.25 11.88 0 0 0
29/07/2021
11.99
 1,756,600 11.71 12.22 11.68 1,000 700 0.0
28/07/2021
11.71
 911,400 11.91 12.02 11.60 100 0 0.0
27/07/2021
11.91
 2,589,500 11.65 12.16 11.71 32,400 23,800 0.2
26/07/2021
11.65
 2,416,300 11.09 11.71 10.81 1,700 0 0.0
23/07/2021
11.09
 1,633,600 11.40 11.54 11.09 2,000 16,900 -0.3
22/07/2021
11.40
 1,937,300 10.98 11.43 11.06 0 500 -0.0
21/07/2021
10.98
 1,352,500 10.89 11.43 10.81 0 0 0
20/07/2021
10.89
 1,596,200 10.64 10.89 10.25 16,900 3,200 0.3
19/07/2021
10.64
 2,554,700 11.43 11.43 10.64 97,800 15,900 1.6
16/07/2021
11.43
 1,649,000 11.46 11.49 11.18 185,000 4,400 3.7
15/07/2021
11.46
 1,683,700 10.92 11.46 10.53 131,200 600 2.6
14/07/2021
10.92
 2,814,300 11.37 11.46 10.58 18,900 51,900 -0.7
13/07/2021
11.37
 5,345,200 11.85 12.02 11.04 2,000 28,300 -0.5
12/07/2021
11.85
 2,771,600 12.72 12.72 11.85 200 95,700 -2.1
09/07/2021
12.72
 3,285,400 12.75 13.17 12.39 42,900 5,700 0.9
08/07/2021
12.75
 3,365,300 12.47 13.12 12.33 22,600 10,400 -0.2
07/07/2021
12.47
 2,559,900 12.39 12.84 11.94 54,800 4,300 1.1
06/07/2021
12.39
 4,228,400 13.20 13.46 12.39 2,000 184,900 -4.2
05/07/2021
13.20
 4,690,500 13.01 13.40 12.95 184,700 301,000 -2.5
02/07/2021
13.01
 5,318,700 12.50 13.12 12.50 100 9,100 -0.2
01/07/2021
12.50
 2,694,700 12.30 12.56 12.05 16,800 0 0.4
30/06/2021
12.30
 1,373,000 12.27 12.56 12.16 1,500 400 0.0
29/06/2021
12.27
 2,198,800 12.53 12.61 12.22 0 300,500 -6.6
28/06/2021
12.53
 2,858,700 12.05 12.61 11.99 2,100 100,000 -2.1
25/06/2021
12.05
 1,226,700 12.05 12.22 11.85 0 4,100 -0.1
24/06/2021
12.05
 1,377,900 12.22 12.22 11.99 100 2,900 -0.1
23/06/2021
12.22
 2,286,200 12.56 12.56 12.11 20,000 5,800 0.3
22/06/2021
12.56
 2,666,700 12.67 13.06 12.39 5,400 92,900 -2.0
21/06/2021
12.67
 2,812,400 12.56 12.95 12.56 1,000 138,100 -3.1
18/06/2021
12.56
 4,015,300 12.02 12.67 12.02 0 3,500 -0.1
17/06/2021
12.02
 1,961,200 11.96 12.13 11.71 39,100 133,300 -2.0
16/06/2021
11.96
 1,557,600 12.02 12.27 11.82 14,400 14,600 -0.0
15/06/2021
12.02
 2,287,500 12.19 12.27 11.88 100,800 79,700 0.4
14/06/2021
12.19
 2,621,300 12.11 12.53 11.96 166,400 22,000 3.2
11/06/2021
12.11
 1,883,000 11.74 12.27 11.77 65,600 0 1.4
10/06/2021
11.74
 3,262,300 12.33 12.33 11.60 220,800 4,400 4.6
09/06/2021
12.33
 3,634,800 12.98 12.98 12.08 20,900 1,500 0.4
08/06/2021
12.98
 2,186,300 13.93 13.93 12.98 164,500 41,300 2.8
07/06/2021: Cổ tức tiền mặt tỉ lệ: 10%
07/06/2021
13.93
 3,693,100 13.51 14.13 12.61 16,600 7,000 0.2
04/06/2021
13.51
 5,003,400 12.86 13.62 12.49 110,300 9,100 2.5
03/06/2021
12.86
 4,159,600 12.51 13.08 12.54 106,600 30,300 1.8
02/06/2021
12.51
 3,730,100 12.43 12.76 12.22 4,700 29,000 -0.6
01/06/2021
12.43
 2,556,500 12.30 12.67 12.43 300 5,000 -0.1
31/05/2021
12.30
 3,247,800 11.51 12.30 11.46 51,200 7,600 0.9
28/05/2021
11.51
 1,708,400 11.19 11.62 11.11 145,200 18,300 2.7
27/05/2021
11.19
 1,516,900 11.46 11.51 11.13 149,800 58,500 1.9
26/05/2021
11.46
 1,856,300 11.62 11.78 11.35 28,100 22,000 0.1
25/05/2021
11.62
 2,785,000 11.35 11.67 11.38 100,000 41,500 1.3
24/05/2021
11.35
 1,686,100 10.89 11.35 10.92 205,900 7,900 4.1
21/05/2021
10.89
 1,334,700 10.70 11.08 10.54 26,300 59,800 -0.7
20/05/2021
10.70
 1,764,100 10.86 10.86 10.57 1,000 200 0.0
19/05/2021
10.86
 2,216,800 10.92 11.08 10.65 6,500 1,400 0.1
18/05/2021
10.92
 1,911,400 10.97 11.24 10.84 17,300 3,600 0.3
17/05/2021
10.97
 3,009,200 11.67 11.78 10.97 200 81,200 -1.7
14/05/2021
11.67
 1,714,900 11.89 11.97 11.62 800 95,900 -2.1
13/05/2021
11.89
 1,546,200 12.16 12.38 11.89 1,100 94,300 -2.1
12/05/2021
12.16
 2,615,800 11.84 12.32 11.67 12,700 15,900 -0.1
11/05/2021
11.84
 3,624,300 11.46 12.11 11.40 0 30,800 -0.7
10/05/2021
11.46
 2,140,300 11.19 11.62 11.08 5,800 10,400 -0.1
07/05/2021
11.19
 1,557,100 11.38 11.46 11.08 243,500 400 5.0
06/05/2021
11.38
 1,407,500 11.57 11.78 11.27 0 57,000 -1.2
05/05/2021
11.57
 2,668,000 11.08 11.81 11.08 1,000 79,100 -1.6
04/05/2021
11.08
 1,640,400 10.81 11.24 10.32 0 52,700 -1.0
29/04/2021
10.81
 1,051,200 10.81 11.03 10.76 500 23,700 -0.5
28/04/2021
10.81
 1,005,600 10.73 10.97 10.54 500 300 0.0
27/04/2021
10.73
 1,036,100 10.62 10.97 10.27 17,800 0 0.3
26/04/2021
10.62
 975,200 11.08 11.08 10.54 15,600 49,400 -0.7
23/04/2021
11.08
 1,611,100 10.78 11.08 10.30 92,400 0 1.8
22/04/2021
10.78
 1,764,200 11.57 11.62 10.78 8,200 101,700 -1.9
20/04/2021
11.57
 1,576,900 12.00 12.16 11.57 900 90,500 -2.0
19/04/2021
12.00
 1,340,100 11.40 12.16 11.24 5,100 6,600 -0.0
16/04/2021
11.40
 2,664,200 11.92 11.92 11.13 5,000 36,600 -0.7
15/04/2021
11.92
 1,652,800 12.30 12.43 11.89 1,000 103,300 -2.3
14/04/2021
12.30
 1,298,700 12.16 12.43 11.95 79,700 93,700 -0.3
13/04/2021
12.16
 2,801,300 12.65 12.70 11.95 60,300 71,900 -0.3
12/04/2021
12.65
 2,288,200 12.70 12.76 12.43 100 251,600 -5.9
09/04/2021
12.70
 2,577,800 12.54 12.76 12.51 96,000 171,800 -1.8

Chính sách bảo mật | Điều khoản sử dụng |