CTCP Pin Hà Nội (phn)

63.50
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
(2026-02-11) 		-7.50 -10.56% 3,200 -1,400 -0.1
62
71
63.50
2 tháng
(2026-01-12) 		1.95 3.17% 7,700 -1,600 -0.1
59.90
73.20
63.50
3 tháng
(2025-12-15) 		0.50 0.79% 9,100 -600 -0.0
59.90
73.20
63.50
6 tháng
(2025-09-15) 		2.92 4.83% 21,000 -2,200 -0.1
58.15
73.20
63.50
12 tháng
(2025-03-18) 		-5.29 -7.69% 43,600 -6,800 -0.2
58.15
73.20
63.50
24 tháng
(2024-03-25) 		13.32 26.55% 94,241 -6,800 -0.1
46.69
88.23
63.50
36 tháng
(2023-03-29) 		30.68 93.51% 152,669 2,300 0.3
29.42
88.23
63.50
60 tháng
(2021-04-08) 		38.17 150.69% 819,809 3,440 0.3
21.35
88.23
63.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/05/2021
24.97
 1,000 24.97 24.97 24.97 0 0 0
20/05/2021
24.97
 300 24.97 24.97 24.97 0 0 0
19/05/2021
24.61
 1,000 24.97 24.97 24.61 0 0 0
18/05/2021
24.97
 0 24.97 24.97 24.97 0 0 0
17/05/2021
24.97
 8 24.97 24.97 24.97 0 0 0
14/05/2021
24.97
 100 24.97 24.97 24.97 0 0 0
13/05/2021
24.24
 100 24.24 24.24 24.24 0 0 0
12/05/2021
25.69
 0 25.69 25.69 25.69 0 0 0
11/05/2021
25.69
 1,400 25.33 25.69 25.33 0 0 0
10/05/2021
25.69
 100 25.69 25.69 25.69 0 0 0
07/05/2021
23.67
 0 23.67 23.67 23.67 0 0 0
06/05/2021
23.67
 300 26.05 26.05 23.67 0 0 0
05/05/2021
25.69
 460 24.53 25.69 24.53 0 0 0
04/05/2021
24.61
 1,100 23.52 24.61 23.52 0 0 0
29/04/2021
23.45
 0 23.45 23.45 23.45 0 0 0
28/04/2021
23.45
 0 23.45 23.45 23.45 0 0 0
27/04/2021
23.45
 1,060 22.80 23.45 22.80 0 0 0
26/04/2021
21.35
 300 21.35 21.35 21.35 0 0 0
23/04/2021
23.23
 0 23.23 23.23 23.23 0 0 0
22/04/2021
23.23
 1,200 25.98 25.98 23.23 0 0 0
20/04/2021
24.61
 100 24.61 24.61 24.61 0 0 0
19/04/2021
25.33
 0 25.33 25.33 25.33 0 0 0
16/04/2021
25.33
 600 23.96 25.69 23.96 0 0 0
15/04/2021
25.04
 0 25.04 25.04 25.04 0 0 0
14/04/2021
25.04
 100 25.04 25.04 25.04 0 0 0
13/04/2021
26.05
 1,400 22.07 26.05 22.07 0 0 0
12/04/2021
24.10
 0 24.10 24.10 24.10 0 0 0
09/04/2021
24.10
 500 23.96 24.24 23.96 0 0 0
08/04/2021
25.33
 0 25.33 25.33 25.33 0 0 0
07/04/2021
25.33
 0 25.33 25.33 25.33 0 0 0
06/04/2021
25.33
 0 25.33 25.33 25.33 0 0 0
05/04/2021
25.33
 1,700 24.61 25.33 24.61 0 100 -0.0
02/04/2021
23.38
 0 23.38 23.38 23.38 0 0 0
01/04/2021
23.38
 608 26.05 26.05 23.38 0 0 0
31/03/2021
25.11
 501 25.11 25.11 25.11 0 0 0
30/03/2021
25.11
 100 25.11 25.11 25.11 0 0 0
29/03/2021
25.11
 0 25.11 25.11 25.11 0 0 0
26/03/2021
25.11
 2,500 25.69 25.69 25.11 0 0 0
25/03/2021
25.04
 0 25.04 25.04 25.04 0 0 0
24/03/2021
25.04
 0 25.04 25.04 25.04 0 0 0
23/03/2021
25.04
 600 27.50 27.50 25.04 100 0 0.0
22/03/2021
25.33
 500 25.33 25.33 25.33 0 0 0
19/03/2021
24.03
 500 24.03 24.03 24.03 0 0 0
18/03/2021
21.86
 100 21.86 21.86 21.86 0 0 0
17/03/2021
24.17
 200 24.17 24.17 24.17 0 0 0
16/03/2021
23.23
 100 23.23 23.23 23.23 0 0 0
15/03/2021
24.75
 1,400 24.61 24.75 24.03 0 0 0
12/03/2021
24.61
 900 24.90 24.97 24.61 0 0 0
11/03/2021
25.33
 0 25.33 25.33 25.33 0 0 0
10/03/2021
25.33
 200 25.33 25.33 25.33 0 0 0
09/03/2021
25.33
 300 23.38 25.33 23.38 0 0 0
08/03/2021
25.69
 100 25.69 25.69 25.69 0 0 0
05/03/2021
23.96
 1,000 25.11 25.11 23.96 0 0 0
04/03/2021
22.87
 100 22.87 22.87 22.87 0 0 0
03/03/2021
25.04
 0 25.04 25.04 25.04 0 0 0
02/03/2021
25.04
 100 25.04 25.04 25.04 0 0 0
01/03/2021
24.68
 100 24.68 24.68 24.68 0 0 0
26/02/2021
25.33
 0 25.33 25.33 25.33 0 0 0
25/02/2021
25.33
 0 25.33 25.33 25.33 0 0 0
24/02/2021
25.33
 3,300 25.33 25.33 25.33 0 0 0
23/02/2021
25.33
 3,000 23.45 25.33 23.45 0 0 0
22/02/2021
23.38
 1,200 23.16 23.38 23.16 0 0 0
19/02/2021
23.16
 2,200 22.51 23.16 22.51 0 0 0
18/02/2021
23.30
 200 23.23 23.30 23.23 0 0 0
17/02/2021
23.38
 500 23.38 23.38 23.38 0 0 0
09/02/2021
22.87
 2,400 23.16 23.16 22.87 0 0 0
08/02/2021
23.16
 0 23.16 23.16 23.16 0 0 0
05/02/2021
23.16
 2,500 22.80 23.16 22.80 0 0 0
04/02/2021
22.44
 0 22.44 22.44 22.44 0 0 0
03/02/2021
22.44
 1,700 22.44 22.44 22.44 0 0 0
02/02/2021
21.71
 0 21.71 21.71 21.71 0 0 0
01/02/2021
21.71
 900 22.58 22.58 21.71 0 100 -0.0
29/01/2021
22.58
 2,300 22.44 22.58 22.44 0 0 0
28/01/2021
21.71
 3,900 21.71 21.78 21.71 0 0 0
27/01/2021
22.44
 1,500 23.09 23.09 22.44 0 0 0
26/01/2021
23.16
 2,600 22.80 23.16 22.80 0 0 0
25/01/2021
22.80
 18,100 21.86 22.80 21.86 0 0 0
22/01/2021
21.86
 4,000 21.71 22.36 21.71 0 0 0
21/01/2021
21.71
 13,400 21.71 21.71 21.71 0 0 0
20/01/2021
21.71
 6,000 21.64 21.71 21.64 0 0 0
19/01/2021: Cổ tức tiền mặt tỉ lệ: 15%
19/01/2021
21.71
 11,700 21.93 22.00 21.71 0 0 0
18/01/2021
20.84
 15,200 20.64 20.98 20.64 0 0 0
15/01/2021
20.71
 11,300 21.19 21.26 20.64 0 0 0
14/01/2021
21.19
 6,500 20.64 21.19 20.64 0 0 0
13/01/2021
20.64
 6,000 19.74 20.77 19.74 0 0 0
12/01/2021
20.64
 11,100 20.57 20.77 20.57 0 0 0
11/01/2021
20.64
 6,100 20.43 20.84 20.43 0 0 0
08/01/2021
20.36
 10,000 20.02 20.57 19.95 0 0 0
07/01/2021
19.95
 10,400 19.88 19.95 19.61 0 0 0
06/01/2021
19.61
 6,200 19.61 19.88 19.47 0 0 0
05/01/2021
19.88
 400 19.88 19.88 19.88 0 0 0
04/01/2021
19.88
 6,200 19.40 19.88 19.40 0 0 0
31/12/2020
18.71
 19,367 18.57 18.71 18.44 0 0 0
30/12/2020
18.57
 0 18.57 18.57 18.57 0 0 0
29/12/2020
18.57
 5,000 18.57 18.57 18.57 0 0 0
28/12/2020
18.57
 1,200 18.57 18.57 18.57 0 0 0
25/12/2020
18.92
 0 18.92 18.92 18.92 0 0 0
24/12/2020
18.92
 900 18.92 18.92 18.92 0 0 0
23/12/2020
18.92
 200 18.92 18.92 18.92 0 0 0
22/12/2020
18.92
 0 18.92 18.92 18.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |