CTCP Xây lắp III Petrolimex (pen)

8.30
0.20
(2.47%)
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
(2025-11-05) 		-0.80 -8.99% 100 0 0
8.10
8.90
8.30
2 tháng
(2025-10-06) 		-2.70 -25% 400 -100 -0.0
8.10
10.80
8.30
3 tháng
(2025-09-08) 		-2.90 -26.36% 600 -200 -0.0
8.10
11
8.30
6 tháng
(2025-06-09) 		0.90 12.50% 61,400 -200 -0.0
7.20
11
8.30
12 tháng
(2024-12-10) 		1.10 15.71% 66,601 -200 -0.0
6
11
8.30
24 tháng
(2023-12-18) 		-0.20 -2.41% 115,361 -300 -0.0
6
11
8.30
36 tháng
(2022-12-21) 		-1.80 -18.18% 267,858 -300 -0.0
6
11.40
8.30
60 tháng
(2020-12-31) 		2.31 40% 2,131,171 1,000 -0.1
5.79
17.50
8.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/02/2021
5.79
 0 5.79 5.79 5.79 0 0 0
17/02/2021
5.79
 538 5.79 5.79 5.79 0 0 0
09/02/2021
5.79
 0 5.79 5.79 5.79 0 0 0
08/02/2021
5.79
 0 5.79 5.79 5.79 0 0 0
05/02/2021
5.79
 0 5.79 5.79 5.79 0 0 0
04/02/2021
5.79
 0 5.79 5.79 5.79 0 0 0
03/02/2021
5.79
 0 5.79 5.79 5.79 0 0 0
02/02/2021
5.79
 0 5.79 5.79 5.79 0 0 0
01/02/2021
5.79
 0 5.79 5.79 5.79 0 0 0
29/01/2021
5.79
 500 5.79 5.79 5.79 0 0 0
28/01/2021
5.79
 0 5.79 5.79 5.79 0 0 0
27/01/2021
5.79
 0 5.79 5.79 5.79 0 0 0
26/01/2021
5.79
 2,000 6.23 6.23 5.79 0 0 0
25/01/2021
6.23
 0 6.23 6.23 6.23 0 0 0
22/01/2021
6.23
 1,700 6.23 6.23 6.23 0 0 0
21/01/2021
6.23
 0 6.23 6.23 6.23 0 0 0
20/01/2021
6.23
 0 6.23 6.23 6.23 0 0 0
19/01/2021
6.23
 0 6.23 6.23 6.23 0 0 0
18/01/2021
6.23
 0 6.23 6.23 6.23 0 0 0
15/01/2021
6.23
 1,500 6.23 6.23 6.23 0 0 0
14/01/2021
6.23
 0 6.23 6.23 6.23 0 0 0
13/01/2021
6.23
 0 6.23 6.23 6.23 0 0 0
12/01/2021
6.23
 800 6.23 6.23 6.23 0 0 0
11/01/2021
6.23
 0 6.23 6.23 6.23 0 0 0
08/01/2021
6.23
 0 6.23 6.23 6.23 0 0 0
07/01/2021
6.23
 0 6.23 6.23 6.23 0 0 0
06/01/2021
6.23
 300 6.50 6.50 6.23 0 0 0
05/01/2021
6.50
 200 6.14 6.50 6.50 0 0 0
04/01/2021
6.14
 200 5.79 6.14 6.14 0 0 0
31/12/2020
5.79
 0 5.79 5.79 5.79 0 0 0
30/12/2020
5.79
 200 5.34 5.79 5.79 0 0 0
29/12/2020
5.34
 200 4.98 5.34 5.34 0 0 0
28/12/2020
4.98
 100 4.54 4.98 4.98 0 0 0
25/12/2020
4.54
 100 4.18 4.54 4.54 0 0 0
24/12/2020
4.18
 0 4.18 4.18 4.18 0 0 0
23/12/2020
4.18
 100 3.83 4.18 4.18 0 0 0
22/12/2020
3.83
 0 3.83 3.83 3.83 0 0 0
21/12/2020
3.83
 0 3.83 3.83 3.83 0 0 0
18/12/2020
3.83
 0 3.83 3.83 3.83 0 0 0
17/12/2020
3.83
 0 3.83 3.83 3.83 0 0 0
16/12/2020
3.83
 0 3.83 3.83 3.83 0 0 0
15/12/2020
3.83
 0 3.83 3.83 3.83 0 0 0
14/12/2020
3.83
 0 3.83 3.83 3.83 0 0 0
11/12/2020
3.83
 0 3.83 3.83 3.83 0 0 0
10/12/2020
3.83
 0 3.83 3.83 3.83 0 0 0
09/12/2020
3.83
 0 3.83 3.83 3.83 0 0 0
08/12/2020
3.83
 0 3.83 3.83 3.83 0 0 0
07/12/2020
3.83
 0 3.83 3.83 3.83 0 0 0
04/12/2020
3.83
 0 3.83 3.83 3.83 0 0 0
03/12/2020
3.83
 0 3.83 3.83 3.83 0 0 0
02/12/2020
3.83
 0 3.83 3.83 3.83 0 0 0
01/12/2020
3.83
 0 3.83 3.83 3.83 0 0 0
30/11/2020
3.83
 0 3.83 3.83 3.83 0 0 0
27/11/2020
3.83
 3,000 4.09 4.09 3.83 0 0 0
26/11/2020
4.09
 0 4.09 4.09 4.09 0 0 0
25/11/2020
4.09
 0 4.09 4.09 4.09 0 0 0
24/11/2020
4.09
 0 4.09 4.09 4.09 0 0 0
23/11/2020
4.09
 0 4.09 4.09 4.09 0 0 0
20/11/2020
4.09
 0 4.09 4.09 4.09 0 0 0
19/11/2020
4.09
 0 4.09 4.09 4.09 0 0 0
18/11/2020
4.09
 0 4.09 4.09 4.09 0 0 0
17/11/2020
4.09
 0 4.09 4.09 4.09 0 0 0
16/11/2020
4.09
 0 4.09 4.09 4.09 0 0 0
13/11/2020
4.09
 0 4.09 4.09 4.09 0 0 0
12/11/2020
4.09
 0 4.09 4.09 4.09 0 0 0
11/11/2020
4.09
 0 4.09 4.09 4.09 0 0 0
10/11/2020
4.09
 0 4.09 4.09 4.09 0 0 0
09/11/2020
4.09
 0 4.09 4.09 4.09 0 0 0
06/11/2020
4.09
 0 4.09 4.09 4.09 0 0 0
05/11/2020
4.09
 0 4.09 4.09 4.09 0 0 0
04/11/2020
4.09
 0 4.09 4.09 4.09 0 0 0
03/11/2020
4.09
 0 4.09 4.09 4.09 0 0 0
02/11/2020
4.09
 0 4.09 4.09 4.09 0 0 0
30/10/2020
4.09
 0 4.09 4.09 4.09 0 0 0
29/10/2020
4.09
 0 4.09 4.09 4.09 0 0 0
28/10/2020
4.09
 0 4.09 4.09 4.09 0 0 0
27/10/2020
4.09
 0 4.09 4.09 4.09 0 0 0
26/10/2020
4.09
 0 4.09 4.09 4.09 0 0 0
23/10/2020
4.09
 0 4.09 4.09 4.09 0 0 0
22/10/2020
4.09
 0 4.09 4.09 4.09 0 0 0
21/10/2020: Cổ tức tiền mặt tỉ lệ: 5%
21/10/2020
4.09
 0 4.09 4.09 4.09 0 0 0
20/10/2020
4.09
 0 4.09 4.09 4.09 0 0 0
19/10/2020
4.09
 0 4.09 4.09 4.09 0 0 0
16/10/2020
4.09
 0 4.09 4.09 4.09 0 0 0
15/10/2020
4.09
 0 4.09 4.09 4.09 0 0 0
14/10/2020
4.09
 0 4.09 4.09 4.09 0 0 0
13/10/2020
4.09
 0 4.09 4.09 4.09 0 0 0
12/10/2020
4.09
 0 4.09 4.09 4.09 0 0 0
09/10/2020
4.09
 0 4.09 4.09 4.09 0 0 0
08/10/2020
4.09
 0 4.09 4.09 4.09 0 0 0
07/10/2020
4.09
 0 4.09 4.09 4.09 0 0 0
06/10/2020
4.09
 0 4.09 4.09 4.09 0 0 0
05/10/2020
4.09
 0 4.09 4.09 4.09 0 0 0
02/10/2020
4.09
 0 4.09 4.09 4.09 0 0 0
01/10/2020
4.09
 0 4.09 4.09 4.09 0 0 0
30/09/2020
4.09
 0 4.09 4.09 4.09 0 0 0
29/09/2020
4.09
 0 4.09 4.09 4.09 0 0 0
28/09/2020
4.09
 0 4.09 4.09 4.09 0 0 0
25/09/2020
4.09
 0 4.09 4.09 4.09 0 0 0
24/09/2020
4.09
 0 4.09 4.09 4.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |