CTCP Pin Hà Nội (phn)

65
-0.80
(-1.22%)
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) 		-10.10 -14.43% 3,200 -200 -0.0
59.90
70
65.80
2 tháng
(2025-11-28) 		-2.10 -3.39% 6,200 1,600 0.1
59.90
70
65.80
3 tháng
(2025-10-29) 		-1.70 -2.76% 12,200 -900 -0.1
59.90
70
65.80
6 tháng
(2025-07-31) 		-2.10 -3.39% 24,600 -1,000 -0.1
59.90
70
65.80
12 tháng
(2025-02-03) 		-17.88 -22.99% 42,400 -5,500 -0.1
59.90
78.85
65.80
24 tháng
(2024-02-07) 		14.14 30.89% 98,555 -2,900 0.1
45.21
91.03
65.80
36 tháng
(2023-02-13) 		26.47 79.16% 149,089 4,700 0.4
30.36
91.03
65.80
60 tháng
(2021-02-22) 		35.78 148.36% 834,218 4,840 0.4
22.03
91.03
65.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/01/2022
31.14
 200 30.98 31.14 30.98 0 0 0
20/01/2022
30.26
 100 30.26 30.26 30.26 0 0 0
19/01/2022
31.85
 0 31.85 31.85 31.85 0 0 0
18/01/2022
31.85
 0 31.85 31.85 31.85 0 0 0
17/01/2022
31.85
 2,200 31.85 31.85 31.85 0 0 0
14/01/2022
31.77
 0 31.77 31.77 31.77 0 0 0
13/01/2022
31.77
 0 31.77 31.77 31.77 0 0 0
12/01/2022
31.77
 200 31.77 31.77 31.77 0 0 0
11/01/2022
31.06
 0 31.06 31.06 31.06 0 0 0
10/01/2022
31.06
 100 31.06 31.06 31.06 0 0 0
07/01/2022
32.01
 0 32.01 32.01 32.01 0 0 0
06/01/2022
32.01
 0 32.01 32.01 32.01 0 0 0
05/01/2022
32.01
 0 32.01 32.01 32.01 0 0 0
04/01/2022
32.01
 0 32.01 32.01 32.01 0 0 0
31/12/2021
32.01
 0 32.01 32.01 32.01 0 0 0
30/12/2021
32.01
 1,000 32.01 32.01 32.01 0 0 0
29/12/2021
29.15
 100 29.15 29.15 29.15 0 0 0
28/12/2021
32.25
 0 32.25 32.25 32.25 0 0 0
27/12/2021
32.25
 0 32.25 32.25 32.25 0 0 0
24/12/2021
32.25
 200 35.74 35.74 32.25 0 0 0
23/12/2021: Cổ tức tiền mặt tỉ lệ: 17%
23/12/2021
35.74
 300 34.15 35.74 34.15 0 0 0
22/12/2021
33.99
 1,800 33.99 34.99 33.99 0 0 0
21/12/2021
33.99
 100 33.99 33.99 33.99 0 0 0
20/12/2021
33.99
 4,500 34.30 34.38 33.23 0 0 0
17/12/2021
33.08
 400 33.08 33.08 33.08 0 0 0
16/12/2021
36.74
 100 36.74 36.74 36.74 0 0 0
15/12/2021
33.54
 200 33.54 33.54 33.54 0 0 0
14/12/2021
33.46
 1,500 30.56 33.46 30.56 0 0 0
13/12/2021
33.54
 0 33.54 33.54 33.54 0 0 0
10/12/2021
33.54
 0 33.54 33.54 33.54 0 0 0
09/12/2021
33.54
 0 33.54 33.54 33.54 0 0 0
08/12/2021
33.54
 300 35.98 35.98 30.71 0 0 0
07/12/2021
32.77
 100 32.77 32.77 32.77 0 0 0
06/12/2021
30.71
 0 30.71 30.71 30.71 0 0 0
03/12/2021
30.71
 0 30.71 30.71 30.71 0 0 0
02/12/2021
30.71
 1,100 30.56 33.61 30.56 0 0 0
01/12/2021
32.31
 400 32.31 32.31 32.31 0 0 0
30/11/2021
32.31
 100 32.31 32.31 32.31 0 0 0
29/11/2021
32.39
 0 32.39 32.39 32.39 0 0 0
26/11/2021
32.39
 0 32.39 32.39 32.39 0 0 0
25/11/2021
32.39
 0 32.39 32.39 32.39 0 0 0
24/11/2021
32.39
 1,700 30.94 32.39 30.56 0 0 0
23/11/2021
30.94
 10,200 26.20 30.94 26.20 0 0 0
22/11/2021
29.11
 100 29.11 29.11 29.11 0 0 0
19/11/2021
32.24
 200 30.56 32.24 30.56 0 0 0
18/11/2021
31.32
 0 31.32 31.32 31.32 0 0 0
17/11/2021
31.32
 300 31.32 31.32 31.32 0 0 0
16/11/2021
32.70
 600 31.32 32.70 31.32 0 0 0
15/11/2021
32.08
 28 32.08 32.08 32.08 0 0 0
12/11/2021
32.08
 0 32.08 32.08 32.08 0 0 0
11/11/2021
32.08
 400 27.88 32.08 27.88 0 0 0
10/11/2021
30.94
 0 30.94 30.94 30.94 0 0 0
09/11/2021
30.94
 800 31.63 31.63 30.94 0 0 0
08/11/2021
32.31
 300 32.24 32.31 32.24 0 0 0
05/11/2021
33.92
 28 33.92 33.92 33.92 0 0 0
04/11/2021
33.92
 300 34.38 34.38 31.09 0 0 0
03/11/2021
34.30
 900 30.56 34.30 30.56 0 0 0
02/11/2021
32.77
 140 32.77 32.77 32.77 40 0 0.0
01/11/2021
30.02
 500 30.25 30.40 30.02 0 0 0
29/10/2021
30.18
 100 30.18 30.18 30.18 0 0 0
28/10/2021
28.42
 0 28.42 28.42 28.42 0 0 0
27/10/2021
28.42
 200 30.94 30.94 28.42 0 0 0
26/10/2021
28.49
 3,300 29.79 30.56 28.49 0 0 0
25/10/2021
29.11
 900 29.11 29.11 29.11 0 0 0
22/10/2021
29.18
 2,200 30.10 30.10 29.18 0 0 0
21/10/2021
30.10
 200 30.10 30.10 30.10 0 0 0
20/10/2021
30.10
 0 30.10 30.10 30.10 0 0 0
19/10/2021
30.10
 0 30.10 30.10 30.10 0 0 0
18/10/2021
30.10
 0 30.10 30.10 30.10 0 0 0
15/10/2021
30.10
 0 30.10 30.10 30.10 0 0 0
14/10/2021
30.10
 3,300 30.02 30.10 30.02 0 0 0
13/10/2021
27.42
 100 27.42 27.42 27.42 0 0 0
12/10/2021
29.03
 1,400 30.86 31.63 29.03 0 0 0
11/10/2021
32.24
 1,200 29.87 32.24 29.87 0 0 0
08/10/2021
32.31
 0 32.31 32.31 32.31 0 0 0
07/10/2021
32.31
 0 32.31 32.31 32.31 0 0 0
06/10/2021
32.31
 0 32.31 32.31 32.31 0 0 0
05/10/2021
32.31
 0 32.31 32.31 32.31 0 0 0
04/10/2021
32.31
 3,600 29.03 32.31 29.03 0 0 0
01/10/2021
29.41
 300 27.65 29.41 27.65 0 0 0
30/09/2021
29.79
 1,600 27.42 29.79 27.42 0 0 0
29/09/2021
30.33
 0 30.33 30.33 30.33 0 0 0
28/09/2021
30.33
 0 30.33 30.33 30.33 0 0 0
27/09/2021
30.33
 200 24.90 30.33 24.90 0 0 0
24/09/2021
27.58
 0 27.58 27.58 27.58 0 0 0
23/09/2021
27.58
 100 27.58 27.58 27.58 0 0 0
22/09/2021
28.34
 200 30.94 30.94 28.34 0 0 0
21/09/2021
28.49
 0 28.49 28.49 28.49 0 0 0
20/09/2021
28.49
 0 28.49 28.49 28.49 0 0 0
17/09/2021
28.49
 200 27.20 28.49 27.20 0 0 0
16/09/2021
29.87
 1,300 25.97 29.87 25.97 0 0 0
15/09/2021
27.20
 100 30.18 30.18 27.20 0 0 0
14/09/2021
30.18
 300 29.56 30.18 29.56 0 0 0
13/09/2021
32.85
 1,400 30.25 32.85 30.25 0 0 0
10/09/2021
33.54
 0 33.54 33.54 33.54 0 0 0
09/09/2021
33.54
 100 33.54 33.54 33.54 0 0 0
08/09/2021
30.56
 18 30.56 30.56 30.56 0 0 0
07/09/2021
30.56
 7,200 32.39 32.39 30.56 0 0 0
06/09/2021
29.56
 2,700 29.56 29.56 29.56 0 0 0
01/09/2021
29.56
 168 29.56 29.56 29.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |