CTCP Pin Hà Nội (phn)

62
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
(2025-11-04) 		-4 -6.06% 6,100 -2,500 -0.2
61.60
67.50
62
2 tháng
(2025-10-06) 		-8 -11.43% 7,100 -2,600 -0.2
60
70
62
3 tháng
(2025-09-05) 		-0.50 -0.80% 10,300 -2,400 -0.2
60
70
62
6 tháng
(2025-06-09) 		-8 -11.43% 21,100 -2,700 -0.2
60
70
62
12 tháng
(2024-12-09) 		-13.86 -18.27% 41,800 -7,900 -0.3
60
81.55
62
24 tháng
(2023-12-15) 		17.62 39.71% 106,455 -3,500 0.0
39.75
91.03
62
36 tháng
(2022-12-20) 		31.53 103.47% 143,950 3,200 0.3
30.36
91.03
62
60 tháng
(2020-12-30) 		42.84 223.54% 1,010,885 3,140 0.3
19.16
91.03
62
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/12/2019
16.81
 0 16.81 16.81 16.81 0 0 0
02/12/2019
16.81
 2,100 17.13 17.13 16.81 0 0 0
29/11/2019
18.08
 0 18.08 18.08 18.08 0 0 0
28/11/2019
18.08
 0 18.08 18.08 18.08 0 0 0
27/11/2019
18.08
 0 18.08 18.08 18.08 0 0 0
26/11/2019
18.08
 0 18.08 18.08 18.08 0 0 0
25/11/2019
18.08
 1,000 18.08 18.08 18.08 0 0 0
22/11/2019
17.38
 5,004 17.38 17.38 17.38 0 0 0
21/11/2019
17.13
 0 17.13 17.13 17.13 0 0 0
20/11/2019
17.13
 0 17.13 17.13 17.13 0 0 0
19/11/2019
17.13
 0 17.13 17.13 17.13 0 0 0
18/11/2019
17.13
 0 17.13 17.13 17.13 0 0 0
15/11/2019
17.13
 0 17.13 17.13 17.13 0 0 0
14/11/2019
17.13
 0 17.13 17.13 17.13 0 0 0
13/11/2019
17.13
 340 17.13 17.13 17.13 0 0 0
12/11/2019
17.45
 0 17.45 17.45 17.45 0 0 0
11/11/2019
17.45
 0 17.45 17.45 17.45 0 0 0
08/11/2019
17.45
 4,100 17.45 17.45 17.45 0 0 0
07/11/2019
17.13
 2,000 17.13 17.13 17.13 0 0 0
06/11/2019
17.76
 0 17.76 17.76 17.76 0 0 0
05/11/2019: Cổ tức tiền mặt tỉ lệ: 15%
05/11/2019
17.76
 5,400 18.02 18.02 17.32 0 0 0
04/11/2019
17.13
 0 17.13 17.13 17.13 0 0 0
01/11/2019
17.13
 9,510 17.43 17.43 17.13 0 0 0
31/10/2019
17.13
 1,100 17.13 17.13 17.13 0 0 0
30/10/2019
17.91
 0 17.91 17.91 17.91 0 0 0
29/10/2019
17.91
 0 17.91 17.91 17.91 0 0 0
28/10/2019
17.91
 5,200 17.91 17.91 17.85 0 0 0
25/10/2019
17.91
 0 17.91 17.91 17.91 0 0 0
24/10/2019
17.91
 100 17.91 17.91 17.91 0 0 0
23/10/2019
17.97
 1,900 16.23 17.97 16.23 0 0 0
22/10/2019
17.13
 10,010 17.79 17.91 17.13 0 0 0
21/10/2019
17.73
 1,000 17.73 17.73 17.73 0 0 0
18/10/2019
17.91
 2,510 18.87 18.87 17.79 0 0 0
17/10/2019
17.19
 1,020 17.19 17.19 17.19 0 0 0
16/10/2019
17.13
 10,156 17.13 17.13 17.13 0 0 0
15/10/2019
16.83
 300 15.87 17.07 15.87 0 0 0
14/10/2019
16.23
 6,200 17.13 17.13 16.23 0 0 0
11/10/2019
17.13
 13,300 17.13 17.13 17.13 0 0 0
10/10/2019
17.13
 1,800 18.51 18.51 16.29 0 0 0
09/10/2019
16.83
 4,900 17.37 17.37 16.83 0 0 0
08/10/2019
17.43
 4,200 17.43 17.43 17.43 0 0 0
07/10/2019
17.91
 0 17.91 17.91 17.91 0 0 0
04/10/2019
17.91
 300 17.91 17.91 17.91 0 0 0
03/10/2019
16.53
 0 16.53 16.53 16.53 0 0 0
02/10/2019
16.53
 0 16.53 16.53 16.53 0 0 0
01/10/2019
16.53
 600 16.53 16.53 16.53 0 0 0
30/09/2019
16.83
 0 16.83 16.83 16.83 0 0 0
27/09/2019
16.83
 0 16.83 16.83 16.83 0 0 0
26/09/2019
16.83
 0 16.83 16.83 16.83 0 0 0
25/09/2019
16.83
 0 16.83 16.83 16.83 0 0 0
24/09/2019
16.83
 0 16.83 16.83 16.83 0 0 0
23/09/2019
16.83
 0 16.83 16.83 16.83 0 0 0
20/09/2019
16.83
 1,100 17.97 17.97 16.83 0 0 0
19/09/2019
18.33
 100 18.33 18.33 18.33 0 0 0
18/09/2019
16.71
 0 16.71 16.71 16.71 0 0 0
17/09/2019
16.71
 0 16.71 16.71 16.71 0 0 0
16/09/2019
16.71
 0 16.71 16.71 16.71 0 0 0
13/09/2019
16.71
 500 16.71 16.71 16.71 0 0 0
12/09/2019
16.59
 100 16.59 16.59 16.59 0 0 0
11/09/2019
16.59
 0 16.59 16.59 16.59 0 0 0
10/09/2019
16.59
 0 16.59 16.59 16.59 0 0 0
09/09/2019
16.59
 100 16.59 16.59 16.59 0 0 0
06/09/2019
18.03
 0 18.03 18.03 18.03 0 0 0
05/09/2019
18.03
 200 18.03 18.03 18.03 0 0 0
04/09/2019
18.63
 0 18.63 18.63 18.63 0 0 0
03/09/2019
18.63
 0 18.63 18.63 18.63 0 0 0
30/08/2019
18.63
 0 18.63 18.63 18.63 0 0 0
29/08/2019
18.63
 1,600 18.63 18.63 18.63 0 0 0
28/08/2019
18.45
 0 18.45 18.45 18.45 0 0 0
27/08/2019
18.45
 37,600 18.51 19.23 18.39 0 0 0
26/08/2019
18.39
 37,900 18.33 18.63 17.91 0 0 0
23/08/2019
18.33
 6,800 18.33 18.33 18.33 0 0 0
22/08/2019
18.03
 12,000 18.33 18.33 17.79 0 0 0
21/08/2019
17.79
 0 17.79 17.79 17.79 0 0 0
20/08/2019
17.79
 17,400 17.61 18.33 17.61 0 0 0
19/08/2019
17.13
 35,800 18.03 18.33 16.23 0 0 0
16/08/2019
18.03
 1,400 18.03 18.03 18.03 0 0 0
15/08/2019
18.03
 27,500 18.03 18.33 18.03 0 0 0
14/08/2019
18.03
 5,500 18.03 18.03 18.03 0 0 0
13/08/2019
18.03
 0 18.03 18.03 18.03 0 0 0
12/08/2019
18.03
 34,700 18.03 18.33 17.25 0 0 0
09/08/2019
17.19
 4,000 17.19 17.19 17.19 0 600 -0.0
08/08/2019
15.63
 16,394 18.03 18.33 15.63 0 0 0
07/08/2019
17.25
 5,000 17.25 17.25 17.25 0 0 0
06/08/2019
15.69
 9,000 17.13 18.03 15.45 0 0 0
05/08/2019
17.13
 13,200 16.83 18.33 16.83 0 0 0
02/08/2019
17.55
 100 17.55 17.55 17.55 0 0 0
01/08/2019
16.23
 33,200 17.43 18.03 16.23 0 0 0
31/07/2019
17.73
 1,100 18.03 18.03 17.73 0 0 0
30/07/2019
18.03
 17,300 17.13 18.03 17.13 600 0 0.0
29/07/2019
16.71
 19,300 16.23 16.71 16.23 0 0 0
26/07/2019
15.21
 2,500 14.72 15.21 14.72 0 0 0
25/07/2019
13.82
 2,800 14.84 14.84 13.82 0 0 0
24/07/2019
13.52
 12,600 14.72 15.93 13.04 0 0 0
23/07/2019
14.48
 1,700 14.48 14.48 14.48 0 0 0
22/07/2019
13.88
 0 13.88 13.88 13.88 0 0 0
19/07/2019
13.88
 100 13.88 13.88 13.88 0 0 0
18/07/2019
12.62
 2,100 13.22 13.22 12.62 0 0 0
17/07/2019
12.02
 0 12.02 12.02 12.02 0 0 0
16/07/2019
12.02
 1,500 14.30 14.30 12.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |