CTCP Pin Hà Nội (phn)

55.50
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
(2026-08-12) 		-2.50 -4.31% 3,700 0 0
51
59
55.50
2 tháng
(2026-07-13) 		-0.60 -1.07% 4,400 0 0
51
60
55.50
3 tháng
(2026-06-15) 		3.20 6.12% 7,900 0 0
51
61.80
55.50
6 tháng
(2026-03-16) 		-12.35 -18.20% 18,100 300 -0.0
49.36
67.85
55.50
12 tháng
(2025-09-16) 		-4.07 -6.83% 39,100 -1,700 -0.1
49.36
71.98
55.50
24 tháng
(2024-09-23) 		-7.76 -12.27% 79,318 -5,200 -0.1
49.36
86.76
55.50
36 tháng
(2023-09-27) 		25.74 86.50% 151,511 -900 0.1
29.76
86.76
55.50
60 tháng
(2021-10-07) 		24.70 80.21% 299,877 3,840 0.3
21.09
86.76
55.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/01/2021
22.42
 18,100 21.49 22.42 21.49 0 0 0
22/01/2021
21.49
 4,000 21.35 21.99 21.35 0 0 0
21/01/2021
21.35
 13,400 21.35 21.35 21.35 0 0 0
20/01/2021
21.35
 6,000 21.28 21.35 21.28 0 0 0
19/01/2021: Cổ tức tiền mặt tỉ lệ: 15%
19/01/2021
21.35
 11,700 21.56 21.63 21.35 0 0 0
18/01/2021
20.50
 15,200 20.29 20.63 20.29 0 0 0
15/01/2021
20.36
 11,300 20.83 20.90 20.29 0 0 0
14/01/2021
20.83
 6,500 20.29 20.83 20.29 0 0 0
13/01/2021
20.29
 6,000 19.41 20.43 19.41 0 0 0
12/01/2021
20.29
 11,100 20.23 20.43 20.23 0 0 0
11/01/2021
20.29
 6,100 20.09 20.50 20.09 0 0 0
08/01/2021
20.02
 10,000 19.68 20.23 19.62 0 0 0
07/01/2021
19.62
 10,400 19.55 19.62 19.28 0 0 0
06/01/2021
19.28
 6,200 19.28 19.55 19.14 0 0 0
05/01/2021
19.55
 400 19.55 19.55 19.55 0 0 0
04/01/2021
19.55
 6,200 19.08 19.55 19.08 0 0 0
31/12/2020
18.40
 19,367 18.26 18.40 18.13 0 0 0
30/12/2020
18.26
 0 18.26 18.26 18.26 0 0 0
29/12/2020
18.26
 5,000 18.26 18.26 18.26 0 0 0
28/12/2020
18.26
 1,200 18.26 18.26 18.26 0 0 0
25/12/2020
18.60
 0 18.60 18.60 18.60 0 0 0
24/12/2020
18.60
 900 18.60 18.60 18.60 0 0 0
23/12/2020
18.60
 200 18.60 18.60 18.60 0 0 0
22/12/2020
18.60
 0 18.60 18.60 18.60 0 0 0
21/12/2020
18.60
 57 18.60 18.60 18.60 0 0 0
18/12/2020
18.60
 0 18.60 18.60 18.60 0 0 0
17/12/2020
18.60
 0 18.60 18.60 18.60 0 0 0
16/12/2020
18.60
 10 18.60 18.60 18.60 0 0 0
15/12/2020
18.60
 100 18.60 18.60 18.60 0 0 0
14/12/2020
19.95
 0 19.95 19.95 19.95 0 0 0
11/12/2020
19.95
 0 19.95 19.95 19.95 0 0 0
10/12/2020
19.95
 0 19.95 19.95 19.95 0 0 0
09/12/2020
19.95
 0 19.95 19.95 19.95 0 0 0
08/12/2020
19.95
 100 19.95 19.95 19.95 0 0 0
07/12/2020
20.29
 100 20.29 20.29 20.29 0 0 0
04/12/2020
18.60
 0 18.60 18.60 18.60 0 0 0
03/12/2020
18.60
 7,800 18.60 18.60 18.53 0 0 0
02/12/2020
18.87
 100 18.87 18.87 18.87 0 0 0
01/12/2020
20.23
 300 19.41 20.23 19.41 0 0 0
30/11/2020
19.41
 700 19.41 19.41 19.41 0 0 0
27/11/2020
18.60
 100 18.60 18.60 18.60 0 0 0
26/11/2020
17.25
 0 17.25 17.25 17.25 0 0 0
25/11/2020
17.25
 200 18.60 18.60 17.25 0 0 0
24/11/2020
17.25
 0 17.25 17.25 17.25 0 0 0
23/11/2020
17.25
 100 17.25 17.25 17.25 0 0 0
20/11/2020
17.05
 1,000 17.05 17.05 17.05 0 0 0
19/11/2020
16.71
 0 16.71 16.71 16.71 0 0 0
18/11/2020
16.71
 3,000 17.25 17.25 16.71 0 0 0
17/11/2020
17.18
 700 17.18 17.18 17.18 0 0 0
16/11/2020
17.59
 200 17.59 17.59 17.59 0 0 0
13/11/2020
18.26
 1,000 18.26 18.26 18.26 0 0 0
12/11/2020
18.26
 400 18.26 18.26 18.26 0 0 0
11/11/2020
18.26
 0 18.26 18.26 18.26 0 0 0
10/11/2020
18.26
 1,400 17.93 18.26 17.93 0 0 0
09/11/2020
17.59
 0 17.59 17.59 17.59 0 0 0
06/11/2020
17.59
 300 17.59 17.59 17.59 0 0 0
05/11/2020
17.59
 200 17.59 17.59 17.59 0 0 0
04/11/2020
17.59
 600 17.86 17.86 17.59 0 0 0
03/11/2020
17.93
 0 17.93 17.93 17.93 0 0 0
02/11/2020
17.93
 0 17.93 17.93 17.93 0 0 0
30/10/2020
17.93
 0 17.93 17.93 17.93 0 0 0
29/10/2020: Cổ tức tiền mặt tỉ lệ: 15%
29/10/2020
17.93
 0 17.93 17.93 17.93 0 0 0
28/10/2020
17.93
 0 17.93 17.93 17.93 0 0 0
27/10/2020
17.93
 400 17.93 17.93 17.93 0 0 0
26/10/2020
17.93
 0 17.93 17.93 17.93 0 0 0
23/10/2020
17.93
 0 17.93 17.93 17.93 0 0 0
22/10/2020
17.93
 0 17.93 17.93 17.93 0 0 0
21/10/2020
17.93
 0 17.93 17.93 17.93 0 0 0
20/10/2020
17.93
 0 17.93 17.93 17.93 0 0 0
19/10/2020
17.93
 200 17.93 17.93 17.93 0 0 0
16/10/2020
18.44
 0 18.44 18.44 18.44 0 0 0
15/10/2020
18.44
 0 18.44 18.44 18.44 0 0 0
14/10/2020
18.44
 0 18.44 18.44 18.44 0 0 0
13/10/2020
18.44
 0 18.44 18.44 18.44 0 0 0
12/10/2020
18.44
 0 18.44 18.44 18.44 0 0 0
09/10/2020
18.44
 0 18.44 18.44 18.44 0 0 0
08/10/2020
18.44
 0 18.44 18.44 18.44 0 0 0
07/10/2020
18.44
 100 18.44 18.44 18.44 0 0 0
06/10/2020
17.93
 3,951 17.93 17.93 17.93 0 0 0
05/10/2020
17.93
 0 17.93 17.93 17.93 0 0 0
02/10/2020
17.93
 0 17.93 17.93 17.93 0 0 0
01/10/2020
17.93
 400 17.93 17.93 17.93 0 0 0
30/09/2020
18.37
 100 18.37 18.37 18.37 0 0 0
29/09/2020
18.37
 400 18.37 18.37 18.37 0 0 0
28/09/2020
18.50
 4,400 17.35 18.50 17.35 0 0 0
25/09/2020
17.93
 1,500 17.93 17.93 17.93 0 0 0
24/09/2020
17.93
 500 18.25 18.25 17.93 0 0 0
23/09/2020
18.57
 1,200 17.93 18.57 17.93 0 0 0
22/09/2020
17.61
 2,100 17.29 17.61 17.29 0 0 0
21/09/2020
17.29
 2,900 16.65 17.29 16.65 0 0 0
18/09/2020
16.65
 1,000 16.65 16.65 16.65 0 0 0
17/09/2020
16.65
 0 16.65 16.65 16.65 0 0 0
16/09/2020
16.65
 0 16.65 16.65 16.65 0 0 0
15/09/2020
16.65
 101 16.65 16.65 16.65 0 0 0
14/09/2020
16.65
 900 16.65 16.65 16.65 0 0 0
11/09/2020
16.33
 0 16.33 16.33 16.33 0 0 0
10/09/2020
16.33
 0 16.33 16.33 16.33 0 0 0
09/09/2020
16.33
 0 16.33 16.33 16.33 0 0 0
08/09/2020
16.33
 4,000 16.33 16.33 16.33 0 0 0
07/09/2020
16.07
 0 16.07 16.07 16.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |