CTCP Xây lắp III Petrolimex (pen)

8.20
0
(0%)
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
(2025-12-29) 		-0.10 -1.20% 1,200 0 0
7.10
8.30
8.20
2 tháng
(2025-12-01) 		0.10 1.23% 1,300 0 0
7.10
8.30
8.20
3 tháng
(2025-10-30) 		-0.70 -7.87% 1,400 0 0
7.10
8.90
8.20
6 tháng
(2025-08-01) 		-1.50 -15.46% 8,600 -200 -0.0
7.10
11
8.20
12 tháng
(2025-02-03) 		1 13.89% 66,400 -200 -0.0
6
11
8.20
24 tháng
(2024-02-15) 		-0.30 -3.53% 112,461 -300 -0.0
6
11
8.20
36 tháng
(2023-02-13) 		1.20 17.14% 252,757 -300 -0.0
6
11.40
8.20
60 tháng
(2021-02-23) 		1.88 29.75% 2,124,733 1,000 -0.1
6
17.50
8.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2022
9.30
 200 9.30 9.30 9.30 0 0 0
21/06/2022
9.30
 1,500 9.60 9.60 9.30 0 0 0
20/06/2022
9.60
 0 9.60 9.60 9.60 0 0 0
17/06/2022
9.60
 0 9.60 9.60 9.60 0 0 0
16/06/2022
9.60
 0 9.60 9.60 9.60 0 0 0
15/06/2022
9.60
 0 9.60 9.60 9.60 0 0 0
14/06/2022
9.60
 1,600 9.60 9.60 9.30 0 0 0
13/06/2022
9.60
 6,186 10.20 10.20 9.60 0 0 0
10/06/2022
10.20
 5,100 11.20 11.70 10.10 0 0 0
09/06/2022
11.20
 1,700 11.30 11.30 10.20 0 0 0
08/06/2022
11.30
 100 10.70 11.30 11.30 0 0 0
07/06/2022
10.70
 2,800 11.80 11.80 10.70 0 0 0
06/06/2022
11.80
 1,800 10.90 11.90 10 0 0 0
03/06/2022
10.90
 600 10.80 11.50 10.90 0 0 0
02/06/2022
10.80
 2,915 9.90 10.80 10.80 0 0 0
01/06/2022
9.90
 2,708 9 9.90 9.20 0 0 0
31/05/2022
9
 1,800 9.80 10.30 9 0 0 0
30/05/2022
9.80
 0 9.80 9.80 9.80 0 0 0
27/05/2022
9.80
 100 9.80 9.80 9.80 0 0 0
26/05/2022
9.80
 1,523 9.80 9.80 9.80 0 0 0
25/05/2022
9.80
 2,500 9.90 9.90 9.80 0 0 0
24/05/2022
9.90
 0 9.90 9.90 9.90 0 0 0
23/05/2022
9.90
 0 9.90 9.90 9.90 0 0 0
20/05/2022
9.90
 1,600 9.80 9.90 9 0 0 0
19/05/2022
9.80
 0 9.80 9.80 9.80 0 0 0
18/05/2022
9.80
 200 9.80 9.80 9.80 0 0 0
17/05/2022
9.80
 800 9.50 9.80 9.50 0 0 0
16/05/2022
9.50
 2,400 9.50 9.50 9.50 0 0 0
13/05/2022
9.50
 4,500 9.70 9.70 9.50 0 0 0
12/05/2022
9.70
 5,600 10 10 9.50 0 0 0
11/05/2022
10
 1,900 10 10 10 0 0 0
10/05/2022
10
 4,015 10 10 9.10 0 0 0
09/05/2022
10
 16,300 10 10 9.10 0 0 0
06/05/2022
10
 22,500 10.10 10.10 10 0 0 0
05/05/2022
10.10
 300 10.20 10.20 9.50 0 0 0
04/05/2022
10.20
 3,400 10.20 10.20 10.20 0 0 0
29/04/2022
10.20
 800 10.40 10.40 9.50 0 0 0
28/04/2022
10.40
 1,640 10 10.40 9.50 0 0 0
27/04/2022
10
 4,900 10 10.30 9.30 0 0 0
26/04/2022
10
 2,000 10 10 10 0 0 0
25/04/2022
10
 15,600 10 10.20 10 0 0 0
22/04/2022
10
 10,900 9.90 10.40 10 0 0 0
21/04/2022
9.90
 22,800 9.90 10.60 9.90 0 0 0
20/04/2022
9.90
 16,400 9.80 10.70 9 0 0 0
19/04/2022
9.80
 22,700 10.70 10.80 9.70 0 0 0
18/04/2022
10.70
 16,800 11.10 11.20 10.20 0 0 0
15/04/2022
11.10
 8,800 12 12 11.10 0 0 0
14/04/2022
12
 2,500 11.50 12 11.60 0 0 0
13/04/2022
11.50
 7,600 10.80 11.80 10.80 0 0 0
12/04/2022
10.80
 12,500 11.60 11.60 10.70 0 0 0
08/04/2022
11.60
 8,420 12.50 12.50 11.60 0 0 0
07/04/2022
12.50
 7,800 12.20 12.50 11.40 0 0 0
06/04/2022
12.20
 32,900 13.50 13.50 12.20 0 0 0
05/04/2022
13.50
 34,101 14.90 14.90 13.50 0 0 0
04/04/2022
14.90
 20,767 16.50 16.50 14.90 0 0 0
01/04/2022
16.50
 14,704 16.50 16.50 15 0 0 0
31/03/2022
16.50
 47,041 17.50 17.50 15.80 0 0 0
30/03/2022
17.50
 61,682 17.40 19.10 15.70 0 0 0
29/03/2022
17.40
 283,135 15.90 17.40 15.90 0 0 0
28/03/2022
15.90
 113,007 14.50 15.90 14 0 0 0
25/03/2022
14.50
 8,609 14 14.70 14 0 0 0
24/03/2022
14
 36,322 13.90 15.10 12.60 0 0 0
23/03/2022
13.90
 163,800 12.70 13.90 13.80 0 0 0
22/03/2022
12.70
 5,800 11.60 12.70 11.60 0 0 0
21/03/2022
11.60
 35,808 10.60 11.60 11.30 0 0 0
18/03/2022
10.60
 18,300 10.60 11.60 10.60 0 0 0
17/03/2022
10.60
 18,000 11.60 12.70 10.50 0 8,700 -0.1
16/03/2022
11.60
 43,208 10.60 11.60 9.60 0 0 0
15/03/2022
10.60
 23,100 11.70 11.70 10.60 0 0 0
14/03/2022
11.70
 5,202 13 13.20 11.70 0 0 0
11/03/2022
13
 88,380 13.60 14.90 12.50 0 16,100 -0.2
10/03/2022
13.60
 85,200 12.40 13.60 13.60 0 0 0
09/03/2022
12.40
 3,110 11.30 12.40 12.40 0 0 0
08/03/2022
11.30
 1,100 10.30 11.30 10.30 0 0 0
07/03/2022
10.30
 19,300 9.40 10.30 9.50 0 0 0
04/03/2022
9.40
 16,710 8.60 9.40 8.50 0 0 0
03/03/2022
8.60
 1,000 8.50 8.70 8.40 0 0 0
02/03/2022
8.50
 4,290 8.10 8.50 8.10 0 0 0
01/03/2022
8.10
 1,400 8.10 8.10 8 0 0 0
28/02/2022
8.10
 400 8.10 8.10 8.10 0 0 0
25/02/2022
8.10
 200 8.10 8.70 8.10 0 0 0
24/02/2022
8.10
 1,200 8.40 8.40 8.10 0 0 0
23/02/2022
8.40
 900 8.40 8.40 8.40 0 0 0
22/02/2022
8.40
 3,142 8.10 8.40 8.10 0 0 0
21/02/2022
8.10
 3,100 8 8.10 8 0 0 0
18/02/2022
8
 600 8.10 8.10 8 0 0 0
17/02/2022
8.10
 0 8.10 8.10 8.10 0 0 0
16/02/2022
8.10
 2,000 8 8.20 8 0 0 0
15/02/2022
8
 300 8.10 8.10 7.90 0 0 0
14/02/2022
8.10
 1,100 8.20 8.20 7.80 0 0 0
11/02/2022
8.20
 0 8.20 8.20 8.20 0 0 0
10/02/2022
8.20
 1,900 8.20 8.20 8.10 0 0 0
09/02/2022
8.20
 219 8.20 8.20 8.20 0 0 0
08/02/2022
8.20
 800 8 8.40 8.10 0 0 0
07/02/2022
8
 400 8.10 8.10 7.70 0 0 0
28/01/2022
8.10
 0 8.10 8.10 8.10 0 0 0
27/01/2022
8.10
 1,300 7.80 8.10 7.60 0 0 0
26/01/2022
7.80
 600 8.20 8.20 7.80 400 0 0.0
25/01/2022
8.20
 0 8.20 8.20 8.20 0 0 0
24/01/2022
8.20
 600 7.80 8.30 8.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |