CTCP Pin Hà Nội (phn)

65.80
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
(2025-12-29) 		-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)
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
15/07/2019
13.04
 100 13.04 13.04 13.04 0 100 -0.0
12/07/2019
11.90
 1,000 14.54 14.54 11.90 0 0 0
11/07/2019
13.22
 100 13.22 13.22 13.22 0 0 0
10/07/2019
14.06
 0 14.06 14.06 14.06 0 0 0
09/07/2019
14.06
 0 14.06 14.06 14.06 0 0 0
08/07/2019
14.06
 1,500 14.06 14.06 14.06 0 0 0
05/07/2019
15.63
 0 15.63 15.63 15.63 0 0 0
04/07/2019
15.63
 0 15.63 15.63 15.63 0 0 0
03/07/2019
15.63
 300 13.88 15.63 13.88 200 0 0.0
02/07/2019
14.84
 27,900 14.84 14.84 13.22 0 0 0
01/07/2019
13.52
 1,000 13.52 13.52 13.52 0 0 0
28/06/2019
12.32
 3,400 13.76 13.94 12.32 0 0 0
27/06/2019
12.68
 11,400 14.54 14.54 12.14 0 0 0
26/06/2019
13.22
 2,100 13.22 13.22 12.14 0 0 0
25/06/2019
12.02
 3,200 13.88 13.88 11.72 0 0 0
24/06/2019
12.62
 1,500 12.62 12.62 12.62 0 0 0
21/06/2019
11.48
 4,200 11.48 13.22 11.48 0 0 0
20/06/2019
12.32
 1,500 11.42 12.32 11.42 0 0 0
19/06/2019
12.32
 0 12.32 12.32 12.32 0 0 0
18/06/2019
12.32
 43,100 12.32 12.32 12.32 0 0 0
17/06/2019
11.72
 52,000 11.42 11.72 11.42 0 0 0
14/06/2019
10.88
 0 10.88 10.88 10.88 0 0 0
13/06/2019
10.88
 2,100 11.00 11.00 10.88 0 0 0
12/06/2019
10.88
 0 10.88 10.88 10.88 0 0 0
11/06/2019
10.88
 0 10.88 10.88 10.88 0 0 0
10/06/2019
10.88
 0 10.88 10.88 10.88 0 0 0
07/06/2019
10.88
 0 10.88 10.88 10.88 0 0 0
06/06/2019
10.88
 0 10.88 10.88 10.88 0 0 0
05/06/2019
10.88
 0 10.88 10.88 10.88 0 0 0
04/06/2019
10.88
 0 10.88 10.88 10.88 0 0 0
03/06/2019
10.88
 0 10.88 10.88 10.88 0 0 0
31/05/2019
10.88
 0 10.88 10.88 10.88 0 0 0
30/05/2019
10.88
 100 10.88 10.88 10.88 0 0 0
29/05/2019
12.02
 0 12.02 12.02 12.02 0 0 0
28/05/2019
12.02
 0 12.02 12.02 12.02 0 0 0
27/05/2019
12.02
 0 12.02 12.02 12.02 0 0 0
24/05/2019
12.02
 0 12.02 12.02 12.02 0 0 0
23/05/2019
12.02
 0 12.02 12.02 12.02 0 0 0
22/05/2019
12.02
 100 12.02 12.02 12.02 0 0 0
21/05/2019
12.32
 0 12.32 12.32 12.32 0 0 0
20/05/2019
12.32
 0 12.32 12.32 12.32 0 0 0
17/05/2019
12.32
 0 12.32 12.32 12.32 0 0 0
16/05/2019
12.32
 0 12.32 12.32 12.32 0 0 0
15/05/2019
12.32
 0 12.32 12.32 12.32 0 0 0
14/05/2019
12.32
 0 12.32 12.32 12.32 0 0 0
13/05/2019
12.32
 0 12.32 12.32 12.32 0 0 0
10/05/2019
12.32
 100 12.32 12.32 12.32 0 0 0
09/05/2019
12.32
 0 12.32 12.32 12.32 0 0 0
08/05/2019
12.32
 0 12.32 12.32 12.32 0 0 0
07/05/2019
12.32
 0 12.32 12.32 12.32 0 0 0
06/05/2019
12.32
 0 12.32 12.32 12.32 0 0 0
03/05/2019
12.32
 0 12.32 12.32 12.32 0 0 0
02/05/2019
12.32
 0 12.32 12.32 12.32 0 0 0
26/04/2019
12.32
 0 12.32 12.32 12.32 0 0 0
25/04/2019
12.32
 0 12.32 12.32 12.32 0 0 0
24/04/2019: Cổ tức tiền mặt tỉ lệ: 20%
24/04/2019
12.32
 0 12.32 12.32 12.32 0 0 0
23/04/2019
12.32
 1,000 12.32 12.32 12.27 0 0 0
22/04/2019
12.32
 500 12.32 12.32 12.32 0 0 0
19/04/2019
11.50
 100 11.50 11.50 11.50 0 0 0
18/04/2019
12.49
 400 11.34 12.49 11.34 0 0 0
17/04/2019
12.59
 400 10.62 12.59 10.62 0 0 0
16/04/2019
11.77
 4,054 11.23 11.77 11.01 0 0 0
12/04/2019
10.95
 100 10.95 10.95 10.95 0 0 0
11/04/2019
10.68
 200 10.68 10.68 10.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |