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)
08/04/2021
26.13
 0 26.13 26.13 26.13 0 0 0
07/04/2021
26.13
 0 26.13 26.13 26.13 0 0 0
06/04/2021
26.13
 0 26.13 26.13 26.13 0 0 0
05/04/2021
26.13
 1,700 25.39 26.13 25.39 0 100 -0.0
02/04/2021
24.12
 0 24.12 24.12 24.12 0 0 0
01/04/2021
24.12
 608 26.88 26.88 24.12 0 0 0
31/03/2021
25.91
 501 25.91 25.91 25.91 0 0 0
30/03/2021
25.91
 100 25.91 25.91 25.91 0 0 0
29/03/2021
25.91
 0 25.91 25.91 25.91 0 0 0
26/03/2021
25.91
 2,500 26.51 26.51 25.91 0 0 0
25/03/2021
25.84
 0 25.84 25.84 25.84 0 0 0
24/03/2021
25.84
 0 25.84 25.84 25.84 0 0 0
23/03/2021
25.84
 600 28.37 28.37 25.84 100 0 0.0
22/03/2021
26.13
 500 26.13 26.13 26.13 0 0 0
19/03/2021
24.79
 500 24.79 24.79 24.79 0 0 0
18/03/2021
22.55
 100 22.55 22.55 22.55 0 0 0
17/03/2021
24.94
 200 24.94 24.94 24.94 0 0 0
16/03/2021
23.97
 100 23.97 23.97 23.97 0 0 0
15/03/2021
25.54
 1,400 25.39 25.54 24.79 0 0 0
12/03/2021
25.39
 900 25.69 25.76 25.39 0 0 0
11/03/2021
26.13
 0 26.13 26.13 26.13 0 0 0
10/03/2021
26.13
 200 26.13 26.13 26.13 0 0 0
09/03/2021
26.13
 300 24.12 26.13 24.12 0 0 0
08/03/2021
26.51
 100 26.51 26.51 26.51 0 0 0
05/03/2021
24.72
 1,000 25.91 25.91 24.72 0 0 0
04/03/2021
23.60
 100 23.60 23.60 23.60 0 0 0
03/03/2021
25.84
 0 25.84 25.84 25.84 0 0 0
02/03/2021
25.84
 100 25.84 25.84 25.84 0 0 0
01/03/2021
25.46
 100 25.46 25.46 25.46 0 0 0
26/02/2021
26.13
 0 26.13 26.13 26.13 0 0 0
25/02/2021
26.13
 0 26.13 26.13 26.13 0 0 0
24/02/2021
26.13
 3,300 26.13 26.13 26.13 0 0 0
23/02/2021
26.13
 3,000 24.19 26.13 24.19 0 0 0
22/02/2021
24.12
 1,200 23.89 24.12 23.89 0 0 0
19/02/2021
23.89
 2,200 23.22 23.89 23.22 0 0 0
18/02/2021
24.04
 200 23.97 24.04 23.97 0 0 0
17/02/2021
24.12
 500 24.12 24.12 24.12 0 0 0
09/02/2021
23.60
 2,400 23.89 23.89 23.60 0 0 0
08/02/2021
23.89
 0 23.89 23.89 23.89 0 0 0
05/02/2021
23.89
 2,500 23.52 23.89 23.52 0 0 0
04/02/2021
23.15
 0 23.15 23.15 23.15 0 0 0
03/02/2021
23.15
 1,700 23.15 23.15 23.15 0 0 0
02/02/2021
22.40
 0 22.40 22.40 22.40 0 0 0
01/02/2021
22.40
 900 23.30 23.30 22.40 0 100 -0.0
29/01/2021
23.30
 2,300 23.15 23.30 23.15 0 0 0
28/01/2021
22.40
 3,900 22.40 22.48 22.40 0 0 0
27/01/2021
23.15
 1,500 23.82 23.82 23.15 0 0 0
26/01/2021
23.89
 2,600 23.52 23.89 23.52 0 0 0
25/01/2021
23.52
 18,100 22.55 23.52 22.55 0 0 0
22/01/2021
22.55
 4,000 22.40 23.07 22.40 0 0 0
21/01/2021
22.40
 13,400 22.40 22.40 22.40 0 0 0
20/01/2021
22.40
 6,000 22.33 22.40 22.33 0 0 0
19/01/2021: Cổ tức tiền mặt tỉ lệ: 15%
19/01/2021
22.40
 11,700 22.63 22.70 22.40 0 0 0
18/01/2021
21.51
 15,200 21.29 21.65 21.29 0 0 0
15/01/2021
21.36
 11,300 21.86 21.93 21.29 0 0 0
14/01/2021
21.86
 6,500 21.29 21.86 21.29 0 0 0
13/01/2021
21.29
 6,000 20.37 21.43 20.37 0 0 0
12/01/2021
21.29
 11,100 21.22 21.43 21.22 0 0 0
11/01/2021
21.29
 6,100 21.08 21.51 21.08 0 0 0
08/01/2021
21.01
 10,000 20.65 21.22 20.58 0 0 0
07/01/2021
20.58
 10,400 20.51 20.58 20.23 0 0 0
06/01/2021
20.23
 6,200 20.23 20.51 20.09 0 0 0
05/01/2021
20.51
 400 20.51 20.51 20.51 0 0 0
04/01/2021
20.51
 6,200 20.01 20.51 20.01 0 0 0
31/12/2020
19.31
 19,367 19.16 19.31 19.02 0 0 0
30/12/2020
19.16
 0 19.16 19.16 19.16 0 0 0
29/12/2020
19.16
 5,000 19.16 19.16 19.16 0 0 0
28/12/2020
19.16
 1,200 19.16 19.16 19.16 0 0 0
25/12/2020
19.52
 0 19.52 19.52 19.52 0 0 0
24/12/2020
19.52
 900 19.52 19.52 19.52 0 0 0
23/12/2020
19.52
 200 19.52 19.52 19.52 0 0 0
22/12/2020
19.52
 0 19.52 19.52 19.52 0 0 0
21/12/2020
19.52
 57 19.52 19.52 19.52 0 0 0
18/12/2020
19.52
 0 19.52 19.52 19.52 0 0 0
17/12/2020
19.52
 0 19.52 19.52 19.52 0 0 0
16/12/2020
19.52
 10 19.52 19.52 19.52 0 0 0
15/12/2020
19.52
 100 19.52 19.52 19.52 0 0 0
14/12/2020
20.94
 0 20.94 20.94 20.94 0 0 0
11/12/2020
20.94
 0 20.94 20.94 20.94 0 0 0
10/12/2020
20.94
 0 20.94 20.94 20.94 0 0 0
09/12/2020
20.94
 0 20.94 20.94 20.94 0 0 0
08/12/2020
20.94
 100 20.94 20.94 20.94 0 0 0
07/12/2020
21.29
 100 21.29 21.29 21.29 0 0 0
04/12/2020
19.52
 0 19.52 19.52 19.52 0 0 0
03/12/2020
19.52
 7,800 19.52 19.52 19.45 0 0 0
02/12/2020
19.80
 100 19.80 19.80 19.80 0 0 0
01/12/2020
21.22
 300 20.37 21.22 20.37 0 0 0
30/11/2020
20.37
 700 20.37 20.37 20.37 0 0 0
27/11/2020
19.52
 100 19.52 19.52 19.52 0 0 0
26/11/2020
18.10
 0 18.10 18.10 18.10 0 0 0
25/11/2020
18.10
 200 19.52 19.52 18.10 0 0 0
24/11/2020
18.10
 0 18.10 18.10 18.10 0 0 0
23/11/2020
18.10
 100 18.10 18.10 18.10 0 0 0
20/11/2020
17.89
 1,000 17.89 17.89 17.89 0 0 0
19/11/2020
17.53
 0 17.53 17.53 17.53 0 0 0
18/11/2020
17.53
 3,000 18.10 18.10 17.53 0 0 0
17/11/2020
18.03
 700 18.03 18.03 18.03 0 0 0
16/11/2020
18.45
 200 18.45 18.45 18.45 0 0 0
13/11/2020
19.16
 1,000 19.16 19.16 19.16 0 0 0
12/11/2020
19.16
 400 19.16 19.16 19.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |