CTCP Pin Hà Nội (phn)

52.30
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
(2026-05-13) 		-3.70 -6.61% 2,500 500 0
50.20
60
52.30
2 tháng
(2026-04-13) 		-15.70 -23.09% 5,000 500 0
50.20
68
52.30
3 tháng
(2026-03-16) 		-16.70 -24.20% 10,200 300 -0.0
50.20
69
52.30
6 tháng
(2025-12-15) 		-10.70 -16.98% 19,300 -100 -0.0
50.20
73.20
52.30
12 tháng
(2025-06-17) 		-15.55 -22.91% 42,000 -2,000 -0.2
50.20
73.20
52.30
24 tháng
(2024-06-24) 		-12.77 -19.62% 78,169 -6,700 -0.2
50.20
88.23
52.30
36 tháng
(2023-06-28) 		19.52 59.52% 154,689 2,800 0.3
29.42
88.23
52.30
60 tháng
(2021-07-08) 		26.76 104.74% 348,981 3,840 0.3
21.45
88.23
52.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/01/2022
31.02
 0 31.02 31.02 31.02 0 0 0
06/01/2022
31.02
 0 31.02 31.02 31.02 0 0 0
05/01/2022
31.02
 0 31.02 31.02 31.02 0 0 0
04/01/2022
31.02
 0 31.02 31.02 31.02 0 0 0
31/12/2021
31.02
 0 31.02 31.02 31.02 0 0 0
30/12/2021
31.02
 1,000 31.02 31.02 31.02 0 0 0
29/12/2021
28.25
 100 28.25 28.25 28.25 0 0 0
28/12/2021
31.26
 0 31.26 31.26 31.26 0 0 0
27/12/2021
31.26
 0 31.26 31.26 31.26 0 0 0
24/12/2021
31.26
 200 34.64 34.64 31.26 0 0 0
23/12/2021: Cổ tức tiền mặt tỉ lệ: 17%
23/12/2021
34.64
 300 33.10 34.64 33.10 0 0 0
22/12/2021
32.95
 1,800 32.95 33.91 32.95 0 0 0
21/12/2021
32.95
 100 32.95 32.95 32.95 0 0 0
20/12/2021
32.95
 4,500 33.24 33.32 32.21 0 0 0
17/12/2021
32.06
 400 32.06 32.06 32.06 0 0 0
16/12/2021
35.61
 100 35.61 35.61 35.61 0 0 0
15/12/2021
32.50
 200 32.50 32.50 32.50 0 0 0
14/12/2021
32.43
 1,500 29.62 32.43 29.62 0 0 0
13/12/2021
32.50
 0 32.50 32.50 32.50 0 0 0
10/12/2021
32.50
 0 32.50 32.50 32.50 0 0 0
09/12/2021
32.50
 0 32.50 32.50 32.50 0 0 0
08/12/2021
32.50
 300 34.87 34.87 29.76 0 0 0
07/12/2021
31.76
 100 31.76 31.76 31.76 0 0 0
06/12/2021
29.76
 0 29.76 29.76 29.76 0 0 0
03/12/2021
29.76
 0 29.76 29.76 29.76 0 0 0
02/12/2021
29.76
 1,100 29.62 32.58 29.62 0 0 0
01/12/2021
31.32
 400 31.32 31.32 31.32 0 0 0
30/11/2021
31.32
 100 31.32 31.32 31.32 0 0 0
29/11/2021
31.39
 0 31.39 31.39 31.39 0 0 0
26/11/2021
31.39
 0 31.39 31.39 31.39 0 0 0
25/11/2021
31.39
 0 31.39 31.39 31.39 0 0 0
24/11/2021
31.39
 1,700 29.99 31.39 29.62 0 0 0
23/11/2021
29.99
 10,200 25.40 29.99 25.40 0 0 0
22/11/2021
28.21
 100 28.21 28.21 28.21 0 0 0
19/11/2021
31.25
 200 29.62 31.25 29.62 0 0 0
18/11/2021
30.36
 0 30.36 30.36 30.36 0 0 0
17/11/2021
30.36
 300 30.36 30.36 30.36 0 0 0
16/11/2021
31.69
 600 30.36 31.69 30.36 0 0 0
15/11/2021
31.10
 28 31.10 31.10 31.10 0 0 0
12/11/2021
31.10
 0 31.10 31.10 31.10 0 0 0
11/11/2021
31.10
 400 27.03 31.10 27.03 0 0 0
10/11/2021
29.99
 0 29.99 29.99 29.99 0 0 0
09/11/2021
29.99
 800 30.65 30.65 29.99 0 0 0
08/11/2021
31.32
 300 31.25 31.32 31.25 0 0 0
05/11/2021
32.87
 28 32.87 32.87 32.87 0 0 0
04/11/2021
32.87
 300 33.32 33.32 30.13 0 0 0
03/11/2021
33.24
 900 29.62 33.24 29.62 0 0 0
02/11/2021
31.76
 140 31.76 31.76 31.76 40 0 0.0
01/11/2021
29.10
 500 29.32 29.47 29.10 0 0 0
29/10/2021
29.25
 100 29.25 29.25 29.25 0 0 0
28/10/2021
27.54
 0 27.54 27.54 27.54 0 0 0
27/10/2021
27.54
 200 29.99 29.99 27.54 0 0 0
26/10/2021
27.62
 3,300 28.88 29.62 27.62 0 0 0
25/10/2021
28.21
 900 28.21 28.21 28.21 0 0 0
22/10/2021
28.28
 2,200 29.17 29.17 28.28 0 0 0
21/10/2021
29.17
 200 29.17 29.17 29.17 0 0 0
20/10/2021
29.17
 0 29.17 29.17 29.17 0 0 0
19/10/2021
29.17
 0 29.17 29.17 29.17 0 0 0
18/10/2021
29.17
 0 29.17 29.17 29.17 0 0 0
15/10/2021
29.17
 0 29.17 29.17 29.17 0 0 0
14/10/2021
29.17
 3,300 29.10 29.17 29.10 0 0 0
13/10/2021
26.58
 100 26.58 26.58 26.58 0 0 0
12/10/2021
28.14
 1,400 29.91 30.65 28.14 0 0 0
11/10/2021
31.25
 1,200 28.95 31.25 28.95 0 0 0
08/10/2021
31.32
 0 31.32 31.32 31.32 0 0 0
07/10/2021
31.32
 0 31.32 31.32 31.32 0 0 0
06/10/2021
31.32
 0 31.32 31.32 31.32 0 0 0
05/10/2021
31.32
 0 31.32 31.32 31.32 0 0 0
04/10/2021
31.32
 3,600 28.14 31.32 28.14 0 0 0
01/10/2021
28.51
 300 26.80 28.51 26.80 0 0 0
30/09/2021
28.88
 1,600 26.58 28.88 26.58 0 0 0
29/09/2021
29.39
 0 29.39 29.39 29.39 0 0 0
28/09/2021
29.39
 0 29.39 29.39 29.39 0 0 0
27/09/2021
29.39
 200 24.14 29.39 24.14 0 0 0
24/09/2021
26.73
 0 26.73 26.73 26.73 0 0 0
23/09/2021
26.73
 100 26.73 26.73 26.73 0 0 0
22/09/2021
27.47
 200 29.99 29.99 27.47 0 0 0
21/09/2021
27.62
 0 27.62 27.62 27.62 0 0 0
20/09/2021
27.62
 0 27.62 27.62 27.62 0 0 0
17/09/2021
27.62
 200 26.36 27.62 26.36 0 0 0
16/09/2021
28.95
 1,300 25.17 28.95 25.17 0 0 0
15/09/2021
26.36
 100 29.25 29.25 26.36 0 0 0
14/09/2021
29.25
 300 28.65 29.25 28.65 0 0 0
13/09/2021
31.84
 1,400 29.32 31.84 29.32 0 0 0
10/09/2021
32.50
 0 32.50 32.50 32.50 0 0 0
09/09/2021
32.50
 100 32.50 32.50 32.50 0 0 0
08/09/2021
29.62
 18 29.62 29.62 29.62 0 0 0
07/09/2021
29.62
 7,200 31.39 31.39 29.62 0 0 0
06/09/2021
28.65
 2,700 28.65 28.65 28.65 0 0 0
01/09/2021
28.65
 168 28.65 28.65 28.65 0 0 0
31/08/2021
26.66
 100 26.66 26.66 26.66 0 0 0
30/08/2021
29.54
 100 29.54 29.54 29.54 0 0 0
27/08/2021
27.40
 0 27.40 27.40 27.40 0 0 0
26/08/2021
28.06
 0 28.06 28.06 28.06 0 0 0
25/08/2021
28.06
 0 28.06 28.06 28.06 0 0 0
24/08/2021
28.06
 1,600 25.91 28.06 25.91 0 0 0
23/08/2021
25.99
 0 25.99 25.99 25.99 0 0 0
20/08/2021
25.99
 118 25.99 25.99 25.99 0 0 0
19/08/2021
27.47
 10,200 23.40 27.47 23.40 0 0 0
18/08/2021
25.03
 3,200 25.03 25.03 25.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |