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)
11/11/2020
19.16
 0 19.16 19.16 19.16 0 0 0
10/11/2020
19.16
 1,400 18.81 19.16 18.81 0 0 0
09/11/2020
18.45
 0 18.45 18.45 18.45 0 0 0
06/11/2020
18.45
 300 18.45 18.45 18.45 0 0 0
05/11/2020
18.45
 200 18.45 18.45 18.45 0 0 0
04/11/2020
18.45
 600 18.74 18.74 18.45 0 0 0
03/11/2020
18.81
 0 18.81 18.81 18.81 0 0 0
02/11/2020
18.81
 0 18.81 18.81 18.81 0 0 0
30/10/2020
18.81
 0 18.81 18.81 18.81 0 0 0
29/10/2020: Cổ tức tiền mặt tỉ lệ: 15%
29/10/2020
18.81
 0 18.81 18.81 18.81 0 0 0
28/10/2020
18.81
 0 18.81 18.81 18.81 0 0 0
27/10/2020
18.81
 400 18.81 18.81 18.81 0 0 0
26/10/2020
18.81
 0 18.81 18.81 18.81 0 0 0
23/10/2020
18.81
 0 18.81 18.81 18.81 0 0 0
22/10/2020
18.81
 0 18.81 18.81 18.81 0 0 0
21/10/2020
18.81
 0 18.81 18.81 18.81 0 0 0
20/10/2020
18.81
 0 18.81 18.81 18.81 0 0 0
19/10/2020
18.81
 200 18.81 18.81 18.81 0 0 0
16/10/2020
19.35
 0 19.35 19.35 19.35 0 0 0
15/10/2020
19.35
 0 19.35 19.35 19.35 0 0 0
14/10/2020
19.35
 0 19.35 19.35 19.35 0 0 0
13/10/2020
19.35
 0 19.35 19.35 19.35 0 0 0
12/10/2020
19.35
 0 19.35 19.35 19.35 0 0 0
09/10/2020
19.35
 0 19.35 19.35 19.35 0 0 0
08/10/2020
19.35
 0 19.35 19.35 19.35 0 0 0
07/10/2020
19.35
 100 19.35 19.35 19.35 0 0 0
06/10/2020
18.81
 3,951 18.81 18.81 18.81 0 0 0
05/10/2020
18.81
 0 18.81 18.81 18.81 0 0 0
02/10/2020
18.81
 0 18.81 18.81 18.81 0 0 0
01/10/2020
18.81
 400 18.81 18.81 18.81 0 0 0
30/09/2020
19.28
 100 19.28 19.28 19.28 0 0 0
29/09/2020
19.28
 400 19.28 19.28 19.28 0 0 0
28/09/2020
19.41
 4,400 18.20 19.41 18.20 0 0 0
25/09/2020
18.81
 1,500 18.81 18.81 18.81 0 0 0
24/09/2020
18.81
 500 19.14 19.14 18.81 0 0 0
23/09/2020
19.48
 1,200 18.81 19.48 18.81 0 0 0
22/09/2020
18.47
 2,100 18.14 18.47 18.14 0 0 0
21/09/2020
18.14
 2,900 17.46 18.14 17.46 0 0 0
18/09/2020
17.46
 1,000 17.46 17.46 17.46 0 0 0
17/09/2020
17.46
 0 17.46 17.46 17.46 0 0 0
16/09/2020
17.46
 0 17.46 17.46 17.46 0 0 0
15/09/2020
17.46
 101 17.46 17.46 17.46 0 0 0
14/09/2020
17.46
 900 17.46 17.46 17.46 0 0 0
11/09/2020
17.13
 0 17.13 17.13 17.13 0 0 0
10/09/2020
17.13
 0 17.13 17.13 17.13 0 0 0
09/09/2020
17.13
 0 17.13 17.13 17.13 0 0 0
08/09/2020
17.13
 4,000 17.13 17.13 17.13 0 0 0
07/09/2020
16.86
 0 16.86 16.86 16.86 0 0 0
04/09/2020
16.86
 0 16.86 16.86 16.86 0 0 0
03/09/2020
16.86
 0 16.86 16.86 16.86 0 0 0
01/09/2020
16.86
 200 16.86 16.86 16.86 0 0 0
31/08/2020
16.79
 1,700 16.79 16.79 16.79 0 0 0
28/08/2020
16.79
 0 16.79 16.79 16.79 0 0 0
27/08/2020
16.79
 0 16.79 16.79 16.79 0 0 0
26/08/2020
16.79
 0 16.79 16.79 16.79 0 0 0
25/08/2020
16.79
 100 16.79 16.79 16.79 0 0 0
24/08/2020
16.79
 0 16.79 16.79 16.79 0 0 0
21/08/2020
16.79
 200 16.79 16.79 16.79 0 0 0
20/08/2020
16.39
 0 16.39 16.39 16.39 0 0 0
19/08/2020
16.39
 0 16.39 16.39 16.39 0 0 0
18/08/2020
16.39
 0 16.39 16.39 16.39 0 0 0
17/08/2020
16.39
 100 16.39 16.39 16.39 0 0 0
14/08/2020
16.52
 0 16.52 16.52 16.52 0 0 0
13/08/2020
16.52
 0 16.52 16.52 16.52 0 0 0
12/08/2020
16.52
 0 16.52 16.52 16.52 0 0 0
11/08/2020
16.52
 0 16.52 16.52 16.52 0 0 0
10/08/2020
16.52
 0 16.52 16.52 16.52 0 0 0
07/08/2020
16.52
 10 16.52 16.52 16.52 0 0 0
06/08/2020
16.52
 1,100 16.52 16.52 16.52 0 0 0
05/08/2020
16.52
 500 16.52 16.52 16.52 0 0 0
04/08/2020
16.39
 5,400 17.20 17.20 15.65 0 0 0
03/08/2020
15.65
 200 17.46 17.46 15.65 0 0 0
31/07/2020
16.73
 0 16.73 16.73 16.73 0 0 0
30/07/2020
16.73
 300 16.66 16.73 16.66 0 0 0
29/07/2020
15.45
 110 15.45 15.45 15.45 0 0 0
28/07/2020
16.46
 0 16.46 16.46 16.46 0 0 0
27/07/2020
16.46
 0 16.46 16.46 16.46 0 0 0
24/07/2020
16.46
 300 16.46 16.46 16.46 0 0 0
23/07/2020
17.46
 1,500 17.46 17.46 17.46 0 0 0
22/07/2020
17.46
 330 17.46 17.46 17.46 30 0 0.0
21/07/2020
17.46
 0 17.46 17.46 17.46 0 0 0
20/07/2020
17.46
 0 17.46 17.46 17.46 0 0 0
17/07/2020
17.46
 200 17.46 17.46 17.46 0 0 0
16/07/2020
17.46
 0 17.46 17.46 17.46 0 0 0
15/07/2020
17.46
 0 17.46 17.46 17.46 0 0 0
14/07/2020
17.46
 130 17.46 17.46 17.46 0 0 0
13/07/2020
17.46
 10 17.46 17.46 17.46 10 0 0.0
10/07/2020
17.46
 0 17.46 17.46 17.46 0 0 0
09/07/2020
17.46
 0 17.46 17.46 17.46 0 0 0
08/07/2020
17.46
 700 17.46 17.46 17.46 0 0 0
07/07/2020
17.46
 0 17.46 17.46 17.46 0 0 0
06/07/2020
17.46
 0 17.46 17.46 17.46 0 0 0
03/07/2020
17.46
 0 17.46 17.46 17.46 0 0 0
02/07/2020
17.46
 0 17.46 17.46 17.46 0 0 0
01/07/2020
17.46
 0 17.46 17.46 17.46 0 0 0
30/06/2020
17.46
 0 17.46 17.46 17.46 0 0 0
29/06/2020
17.46
 0 17.46 17.46 17.46 0 0 0
26/06/2020
17.46
 0 17.46 17.46 17.46 0 0 0
25/06/2020
17.46
 0 17.46 17.46 17.46 0 0 0
24/06/2020
17.46
 0 17.46 17.46 17.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |