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)
17/08/2021
22.80
 0 22.80 22.80 22.80 0 0 0
16/08/2021
22.80
 100 22.80 22.80 22.80 0 0 0
13/08/2021
25.32
 500 30.13 30.13 25.32 0 0 0
12/08/2021
27.40
 0 27.40 27.40 27.40 0 0 0
11/08/2021
27.40
 2,000 27.40 27.40 27.40 0 0 0
10/08/2021
27.40
 600 27.40 27.40 27.40 0 0 0
09/08/2021
26.73
 100 26.73 26.73 26.73 0 0 0
06/08/2021
26.66
 1,200 27.69 28.43 26.66 0 0 0
05/08/2021
26.28
 0 26.28 26.28 26.28 0 0 0
04/08/2021
26.28
 200 26.28 26.28 26.28 0 0 0
03/08/2021
26.28
 0 26.28 26.28 26.28 0 0 0
02/08/2021
26.28
 2,800 25.91 26.28 25.91 0 0 0
30/07/2021
26.66
 1,200 26.66 26.66 26.66 0 0 0
29/07/2021
26.66
 0 26.66 26.66 26.66 0 0 0
28/07/2021
26.66
 0 26.66 26.66 26.66 0 0 0
27/07/2021
26.66
 7,800 26.66 26.66 26.66 0 0 0
26/07/2021
25.62
 0 25.62 25.62 25.62 0 0 0
23/07/2021
25.62
 0 25.62 25.62 25.62 0 0 0
22/07/2021
25.62
 100 25.62 25.62 25.62 0 0 0
21/07/2021
27.03
 0 27.03 27.03 27.03 0 0 0
20/07/2021
27.03
 0 27.03 27.03 27.03 0 0 0
19/07/2021
27.03
 0 27.03 27.03 27.03 0 0 0
16/07/2021
27.03
 200 27.03 27.03 27.03 0 0 0
15/07/2021
25.91
 0 25.91 25.91 25.91 0 0 0
14/07/2021
25.91
 0 25.91 25.91 25.91 0 0 0
13/07/2021
25.91
 2,300 24.88 25.91 24.88 0 0 0
12/07/2021
24.88
 1,700 25.03 25.03 24.88 0 0 0
09/07/2021
25.54
 0 25.54 25.54 25.54 0 0 0
08/07/2021
25.54
 1,400 25.54 25.54 25.54 0 0 0
07/07/2021
25.54
 0 25.54 25.54 25.54 0 0 0
06/07/2021
25.54
 3,300 25.54 25.54 25.54 0 0 0
05/07/2021
25.54
 0 25.54 25.54 25.54 0 0 0
02/07/2021
25.54
 2,100 25.54 25.54 25.54 0 0 0
01/07/2021
25.91
 4,500 25.91 25.91 25.91 0 0 0
30/06/2021
25.03
 1,000 25.03 25.03 25.03 0 0 0
29/06/2021
25.10
 7,300 25.17 25.91 25.10 0 0 0
28/06/2021
25.17
 500 25.17 25.17 25.17 0 0 0
25/06/2021
24.06
 200 24.14 24.14 24.06 0 0 0
24/06/2021
24.06
 0 24.06 24.06 24.06 0 0 0
23/06/2021
24.06
 2,000 24.06 24.06 24.06 0 0 0
22/06/2021
24.06
 1,500 24.06 24.06 24.06 0 0 0
21/06/2021
24.06
 0 24.06 24.06 24.06 0 0 0
18/06/2021
24.06
 2,200 23.69 24.06 23.69 0 0 0
17/06/2021
23.69
 1,200 22.95 23.69 22.95 0 0 0
16/06/2021
22.95
 2,900 23.03 23.03 22.95 0 0 0
15/06/2021
22.95
 3,200 23.62 23.69 22.95 0 0 0
14/06/2021
22.95
 2,900 22.95 22.95 22.95 0 0 0
11/06/2021
22.58
 393,500 22.21 22.58 22.21 0 0 0
10/06/2021
22.58
 3,400 22.88 22.88 22.58 0 0 0
09/06/2021
22.95
 300 22.95 22.95 22.95 0 0 0
08/06/2021
22.95
 2,100 22.95 22.95 22.95 0 0 0
07/06/2021
22.21
 7,000 23.69 23.69 21.84 0 0 0
04/06/2021
23.69
 3,300 23.69 23.69 23.69 0 0 0
03/06/2021
23.69
 14,300 23.69 23.69 23.47 0 0 0
02/06/2021
23.69
 0 23.69 23.69 23.69 0 0 0
01/06/2021
23.69
 0 23.69 23.69 23.69 0 0 0
31/05/2021
23.69
 1,000 23.69 23.69 23.69 0 0 0
28/05/2021
23.69
 1,000 24.06 24.06 23.69 0 0 0
27/05/2021
23.47
 0 23.47 23.47 23.47 0 0 0
26/05/2021: Cổ tức tiền mặt tỉ lệ: 8%
26/05/2021
23.47
 500 23.47 23.47 23.47 0 0 0
25/05/2021
25.69
 2,000 26.05 26.05 25.69 0 0 0
24/05/2021
26.05
 6,700 26.05 26.05 24.61 100 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |