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)
04/09/2020
16.07
 0 16.07 16.07 16.07 0 0 0
03/09/2020
16.07
 0 16.07 16.07 16.07 0 0 0
01/09/2020
16.07
 200 16.07 16.07 16.07 0 0 0
31/08/2020
16.01
 1,700 16.01 16.01 16.01 0 0 0
28/08/2020
16.01
 0 16.01 16.01 16.01 0 0 0
27/08/2020
16.01
 0 16.01 16.01 16.01 0 0 0
26/08/2020
16.01
 0 16.01 16.01 16.01 0 0 0
25/08/2020
16.01
 100 16.01 16.01 16.01 0 0 0
24/08/2020
16.01
 0 16.01 16.01 16.01 0 0 0
21/08/2020
16.01
 200 16.01 16.01 16.01 0 0 0
20/08/2020
15.62
 0 15.62 15.62 15.62 0 0 0
19/08/2020
15.62
 0 15.62 15.62 15.62 0 0 0
18/08/2020
15.62
 0 15.62 15.62 15.62 0 0 0
17/08/2020
15.62
 100 15.62 15.62 15.62 0 0 0
14/08/2020
15.75
 0 15.75 15.75 15.75 0 0 0
13/08/2020
15.75
 0 15.75 15.75 15.75 0 0 0
12/08/2020
15.75
 0 15.75 15.75 15.75 0 0 0
11/08/2020
15.75
 0 15.75 15.75 15.75 0 0 0
10/08/2020
15.75
 0 15.75 15.75 15.75 0 0 0
07/08/2020
15.75
 10 15.75 15.75 15.75 0 0 0
06/08/2020
15.75
 1,100 15.75 15.75 15.75 0 0 0
05/08/2020
15.75
 500 15.75 15.75 15.75 0 0 0
04/08/2020
15.62
 5,400 16.39 16.39 14.92 0 0 0
03/08/2020
14.92
 200 16.65 16.65 14.92 0 0 0
31/07/2020
15.94
 0 15.94 15.94 15.94 0 0 0
30/07/2020
15.94
 300 15.88 15.94 15.88 0 0 0
29/07/2020
14.72
 110 14.72 14.72 14.72 0 0 0
28/07/2020
15.68
 0 15.68 15.68 15.68 0 0 0
27/07/2020
15.68
 0 15.68 15.68 15.68 0 0 0
24/07/2020
15.68
 300 15.68 15.68 15.68 0 0 0
23/07/2020
16.65
 1,500 16.65 16.65 16.65 0 0 0
22/07/2020
16.65
 330 16.65 16.65 16.65 30 0 0.0
21/07/2020
16.65
 0 16.65 16.65 16.65 0 0 0
20/07/2020
16.65
 0 16.65 16.65 16.65 0 0 0
17/07/2020
16.65
 200 16.65 16.65 16.65 0 0 0
16/07/2020
16.65
 0 16.65 16.65 16.65 0 0 0
15/07/2020
16.65
 0 16.65 16.65 16.65 0 0 0
14/07/2020
16.65
 130 16.65 16.65 16.65 0 0 0
13/07/2020
16.65
 10 16.65 16.65 16.65 10 0 0.0
10/07/2020
16.65
 0 16.65 16.65 16.65 0 0 0
09/07/2020
16.65
 0 16.65 16.65 16.65 0 0 0
08/07/2020
16.65
 700 16.65 16.65 16.65 0 0 0
07/07/2020
16.65
 0 16.65 16.65 16.65 0 0 0
06/07/2020
16.65
 0 16.65 16.65 16.65 0 0 0
03/07/2020
16.65
 0 16.65 16.65 16.65 0 0 0
02/07/2020
16.65
 0 16.65 16.65 16.65 0 0 0
01/07/2020
16.65
 0 16.65 16.65 16.65 0 0 0
30/06/2020
16.65
 0 16.65 16.65 16.65 0 0 0
29/06/2020
16.65
 0 16.65 16.65 16.65 0 0 0
26/06/2020
16.65
 0 16.65 16.65 16.65 0 0 0
25/06/2020
16.65
 0 16.65 16.65 16.65 0 0 0
24/06/2020
16.65
 0 16.65 16.65 16.65 0 0 0
23/06/2020
16.65
 0 16.65 16.65 16.65 0 0 0
22/06/2020
16.65
 1,000 16.65 16.65 16.65 0 0 0
19/06/2020
16.33
 0 16.33 16.33 16.33 0 0 0
18/06/2020
16.33
 0 16.33 16.33 16.33 0 0 0
17/06/2020
16.33
 700 16.33 16.33 16.33 0 0 0
16/06/2020
17.22
 0 17.22 17.22 17.22 0 0 0
15/06/2020
17.22
 0 17.22 17.22 17.22 0 0 0
12/06/2020
17.22
 0 17.22 17.22 17.22 0 0 0
11/06/2020
17.22
 0 17.22 17.22 17.22 0 0 0
10/06/2020
17.22
 0 17.22 17.22 17.22 0 0 0
09/06/2020
17.22
 0 17.22 17.22 17.22 0 0 0
08/06/2020
17.22
 0 17.22 17.22 17.22 0 0 0
05/06/2020
17.22
 1,100 16.97 17.22 16.97 0 0 0
04/06/2020
17.61
 0 17.61 17.61 17.61 0 0 0
03/06/2020
17.61
 0 17.61 17.61 17.61 0 0 0
02/06/2020
17.61
 0 17.61 17.61 17.61 0 0 0
01/06/2020
17.61
 1,600 17.22 17.61 17.22 0 0 0
29/05/2020
16.97
 3,300 16.90 17.22 16.90 0 0 0
28/05/2020
15.75
 0 15.75 15.75 15.75 0 0 0
27/05/2020
15.75
 0 15.75 15.75 15.75 0 0 0
26/05/2020
15.75
 4,000 16.65 16.65 15.75 0 0 0
25/05/2020
17.29
 0 17.29 17.29 17.29 0 0 0
22/05/2020
17.29
 0 17.29 17.29 17.29 0 0 0
21/05/2020
17.29
 1,800 17.29 17.29 17.29 0 0 0
20/05/2020
17.29
 2,000 17.29 17.29 17.29 0 0 0
19/05/2020
17.29
 2,000 17.29 17.29 17.29 0 0 0
18/05/2020
17.29
 2,100 17.22 17.29 17.22 0 0 0
15/05/2020
16.97
 7,910 17.22 17.29 16.97 0 0 0
14/05/2020
18.25
 500 18.57 18.57 18.25 0 0 0
13/05/2020
18.57
 0 18.57 18.57 18.57 0 0 0
12/05/2020
18.57
 5,900 18.89 18.89 18.50 0 0 0
11/05/2020
19.53
 5,700 19.21 19.53 19.14 0 0 0
08/05/2020
19.01
 7,300 18.50 19.01 18.50 0 0 0
07/05/2020
17.29
 0 17.29 17.29 17.29 0 0 0
06/05/2020
17.29
 0 17.29 17.29 17.29 0 0 0
05/05/2020
17.29
 0 17.29 17.29 17.29 0 0 0
04/05/2020
17.29
 2,900 17.35 17.35 17.29 0 0 0
29/04/2020
15.88
 300 15.94 15.94 15.88 0 0 0
28/04/2020
14.66
 100 14.66 14.66 14.66 0 0 0
27/04/2020
16.26
 2,001 16.26 16.26 16.26 0 0 0
24/04/2020: Cổ tức tiền mặt tỉ lệ: 15%
24/04/2020
14.85
 300 14.72 14.85 14.72 0 0 0
23/04/2020
16.33
 0 16.33 16.33 16.33 0 0 0
22/04/2020
16.33
 0 16.33 16.33 16.33 0 0 0
21/04/2020
16.33
 100 16.33 16.33 16.33 0 0 0
20/04/2020
16.33
 900 16.33 16.33 16.33 0 0 0
17/04/2020
16.45
 1,000 16.45 16.45 16.45 0 0 0
16/04/2020
16.08
 0 16.08 16.08 16.08 0 0 0
15/04/2020
16.08
 0 16.08 16.08 16.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |