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
(2025-11-04) 		-0.80 -8.99% 100 0 0
8.10
8.90
8.10
2 tháng
(2025-10-06) 		-2.70 -25% 400 -100 -0.0
8.10
10.80
8.10
3 tháng
(2025-09-05) 		-2.90 -26.36% 600 -200 -0.0
8.10
11
8.10
6 tháng
(2025-06-09) 		0.90 12.50% 61,400 -200 -0.0
7.20
11
8.10
12 tháng
(2024-12-09) 		1.10 15.71% 66,601 -200 -0.0
6
11
8.10
24 tháng
(2023-12-15) 		-0.20 -2.41% 117,761 -300 -0.0
6
11
8.10
36 tháng
(2022-12-20) 		-1.80 -18.18% 267,858 -300 -0.0
6
11.40
8.10
60 tháng
(2020-12-30) 		2.31 40% 2,131,371 1,000 -0.1
5.79
17.50
8.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/12/2015
5.96
 0 5.96 5.96 5.96 0 0 0
03/12/2015
5.96
 0 5.96 5.96 5.96 0 0 0
02/12/2015
5.96
 500 5.96 5.96 5.96 0 0 0
01/12/2015
5.96
 1,000 5.84 5.96 5.96 0 0 0
30/11/2015
5.84
 0 5.84 5.84 5.84 0 0 0
27/11/2015
5.84
 0 5.84 5.84 5.84 0 0 0
26/11/2015
5.84
 0 5.84 5.84 5.84 0 0 0
25/11/2015
5.84
 100 6.46 6.46 5.84 0 0 0
24/11/2015
6.46
 0 6.46 6.46 6.46 0 0 0
23/11/2015
6.46
 100 5.90 6.46 6.46 0 0 0
20/11/2015
5.90
 0 5.90 5.90 5.90 0 0 0
19/11/2015
5.90
 0 5.90 5.90 5.90 0 0 0
18/11/2015
5.90
 0 5.90 5.90 5.90 0 0 0
17/11/2015
5.90
 0 5.90 5.90 5.90 0 0 0
16/11/2015
5.90
 600 5.90 5.90 5.90 0 0 0
13/11/2015
5.90
 0 5.90 5.90 5.90 0 0 0
12/11/2015
5.90
 0 5.90 5.90 5.90 0 0 0
11/11/2015
5.90
 0 5.90 5.90 5.90 0 0 0
10/11/2015
5.90
 1,500 5.90 5.90 5.90 0 0 0
09/11/2015
5.90
 1,000 5.96 5.96 5.90 0 0 0
06/11/2015
5.96
 0 5.96 5.96 5.96 0 0 0
05/11/2015
5.96
 1,000 5.90 5.96 5.96 0 0 0
04/11/2015
5.90
 0 5.90 5.90 5.90 0 0 0
03/11/2015
5.90
 0 5.90 5.90 5.90 0 0 0
02/11/2015
5.90
 1,700 6.21 6.21 5.90 0 0 0
30/10/2015
6.21
 2,000 6.21 6.21 6.21 0 0 0
29/10/2015
6.21
 1,600 6.21 6.21 6.21 0 0 0
28/10/2015
6.21
 1,100 6.21 6.21 6.21 0 0 0
27/10/2015
6.21
 300 5.90 6.21 6.21 0 0 0
26/10/2015
5.90
 0 5.90 5.90 5.90 0 0 0
23/10/2015
5.90
 0 5.90 5.90 5.90 0 0 0
22/10/2015
5.90
 0 5.90 5.90 5.90 0 0 0
21/10/2015
5.90
 0 5.90 5.90 5.90 0 0 0
20/10/2015
5.90
 0 5.90 5.90 5.90 0 0 0
19/10/2015
5.90
 0 5.90 5.90 5.90 0 0 0
16/10/2015
5.90
 100 6.02 6.02 5.90 0 0 0
15/10/2015: Cổ tức tiền mặt tỉ lệ: 12%
15/10/2015
6.02
 0 6.02 6.02 6.02 0 0 0
14/10/2015
6.02
 1,000 6.69 6.69 6.02 0 0 0
13/10/2015
6.69
 100 6.08 6.69 6.69 0 0 0
12/10/2015
6.08
 100 6.08 6.08 6.08 0 0 0
09/10/2015
6.08
 100 5.53 6.08 6.08 0 0 0
08/10/2015
5.53
 0 5.53 5.53 5.53 0 0 0
07/10/2015
5.53
 4,100 5.03 5.53 5.14 0 0 0
06/10/2015
5.03
 0 5.03 5.03 5.03 0 0 0
05/10/2015
5.03
 0 5.03 5.03 5.03 0 0 0
02/10/2015
5.03
 0 5.03 5.03 5.03 0 0 0
01/10/2015
5.03
 0 5.03 5.03 5.03 0 0 0
30/09/2015
5.03
 0 5.03 5.03 5.03 0 0 0
29/09/2015
5.03
 2,300 5.58 5.58 5.03 0 0 0
28/09/2015
5.58
 0 5.58 5.58 5.58 0 0 0
25/09/2015
5.58
 0 5.58 5.58 5.58 0 0 0
24/09/2015
5.58
 0 5.58 5.58 5.58 0 0 0
23/09/2015
5.58
 0 5.58 5.58 5.58 0 0 0
22/09/2015
5.58
 0 5.58 5.58 5.58 0 0 0
21/09/2015
5.58
 0 5.58 5.58 5.58 0 0 0
18/09/2015
5.58
 0 5.58 5.58 5.58 0 0 0
17/09/2015
5.58
 1,500 5.53 5.58 5.58 0 0 0
16/09/2015
5.53
 0 5.53 5.53 5.53 0 0 0
15/09/2015
5.53
 0 5.53 5.53 5.53 0 0 0
14/09/2015
5.53
 0 5.53 5.53 5.53 0 0 0
11/09/2015
5.53
 0 5.53 5.53 5.53 0 0 0
10/09/2015
5.53
 0 5.53 5.53 5.53 0 0 0
09/09/2015
5.53
 100 5.25 5.53 5.53 0 0 0
08/09/2015
5.25
 0 5.25 5.25 5.25 0 0 0
07/09/2015
5.25
 0 5.25 5.25 5.25 0 0 0
04/09/2015
5.25
 0 5.25 5.25 5.25 0 0 0
03/09/2015
5.25
 0 5.25 5.25 5.25 0 0 0
01/09/2015
5.25
 0 5.25 5.25 5.25 0 0 0
31/08/2015
5.25
 0 5.25 5.25 5.25 0 0 0
28/08/2015
5.25
 0 5.25 5.25 5.25 0 0 0
27/08/2015
5.25
 0 5.25 5.25 5.25 0 0 0
26/08/2015
5.25
 0 5.25 5.25 5.25 0 0 0
25/08/2015
5.25
 200 5.80 5.80 5.25 0 0 0
24/08/2015
5.80
 0 5.80 5.80 5.80 0 0 0
21/08/2015
5.80
 0 5.80 5.80 5.80 0 0 0
20/08/2015
5.80
 0 5.80 5.80 5.80 0 0 0
19/08/2015
5.80
 0 5.80 5.80 5.80 0 0 0
18/08/2015
5.80
 0 5.80 5.80 5.80 0 0 0
17/08/2015
5.80
 200 5.80 5.80 5.80 0 0 0
14/08/2015
5.80
 0 5.80 5.80 5.80 0 0 0
13/08/2015
5.80
 0 5.80 5.80 5.80 0 0 0
12/08/2015
5.80
 0 5.80 5.80 5.80 0 0 0
11/08/2015
5.80
 0 5.80 5.80 5.80 0 0 0
10/08/2015
5.80
 0 5.80 5.80 5.80 0 0 0
07/08/2015
5.80
 0 5.80 5.80 5.80 0 0 0
06/08/2015
5.80
 0 5.80 5.80 5.80 0 0 0
05/08/2015
5.80
 0 5.80 5.80 5.80 0 0 0
04/08/2015
5.80
 100 5.31 5.80 5.80 0 0 0
03/08/2015
5.31
 0 5.31 5.31 5.31 0 0 0
31/07/2015
5.31
 0 5.31 5.31 5.31 0 0 0
30/07/2015
5.31
 0 5.31 5.31 5.31 0 0 0
29/07/2015
5.31
 0 5.31 5.31 5.31 0 0 0
28/07/2015
5.31
 0 5.31 5.31 5.31 0 0 0
27/07/2015
5.31
 300 5.80 5.80 5.31 0 0 0
24/07/2015
5.80
 0 5.80 5.80 5.80 0 0 0
23/07/2015
5.80
 0 5.80 5.80 5.80 0 0 0
22/07/2015
5.80
 1,000 6.08 6.08 5.80 0 0 0
21/07/2015
6.08
 0 6.08 6.08 6.08 0 0 0
20/07/2015
6.08
 0 6.08 6.08 6.08 0 0 0
17/07/2015
6.08
 0 6.08 6.08 6.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |