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)
15/11/2019
16.33
 0 16.33 16.33 16.33 0 0 0
14/11/2019
16.33
 0 16.33 16.33 16.33 0 0 0
13/11/2019
16.33
 340 16.33 16.33 16.33 0 0 0
12/11/2019
16.63
 0 16.63 16.63 16.63 0 0 0
11/11/2019
16.63
 0 16.63 16.63 16.63 0 0 0
08/11/2019
16.63
 4,100 16.63 16.63 16.63 0 0 0
07/11/2019
16.33
 2,000 16.33 16.33 16.33 0 0 0
06/11/2019
16.93
 0 16.93 16.93 16.93 0 0 0
05/11/2019: Cổ tức tiền mặt tỉ lệ: 15%
05/11/2019
16.93
 5,400 17.17 17.17 16.51 0 0 0
04/11/2019
16.33
 0 16.33 16.33 16.33 0 0 0
01/11/2019
16.33
 9,510 16.61 16.61 16.33 0 0 0
31/10/2019
16.33
 1,100 16.33 16.33 16.33 0 0 0
30/10/2019
17.07
 0 17.07 17.07 17.07 0 0 0
29/10/2019
17.07
 0 17.07 17.07 17.07 0 0 0
28/10/2019
17.07
 5,200 17.07 17.07 17.01 0 0 0
25/10/2019
17.07
 0 17.07 17.07 17.07 0 0 0
24/10/2019
17.07
 100 17.07 17.07 17.07 0 0 0
23/10/2019
17.13
 1,900 15.47 17.13 15.47 0 0 0
22/10/2019
16.33
 10,010 16.96 17.07 16.33 0 0 0
21/10/2019
16.90
 1,000 16.90 16.90 16.90 0 0 0
18/10/2019
17.07
 2,510 17.99 17.99 16.96 0 0 0
17/10/2019
16.38
 1,020 16.38 16.38 16.38 0 0 0
16/10/2019
16.33
 10,156 16.33 16.33 16.33 0 0 0
15/10/2019
16.04
 300 15.12 16.27 15.12 0 0 0
14/10/2019
15.47
 6,200 16.33 16.33 15.47 0 0 0
11/10/2019
16.33
 13,300 16.33 16.33 16.33 0 0 0
10/10/2019
16.33
 1,800 17.64 17.64 15.52 0 0 0
09/10/2019
16.04
 4,900 16.55 16.55 16.04 0 0 0
08/10/2019
16.61
 4,200 16.61 16.61 16.61 0 0 0
07/10/2019
17.07
 0 17.07 17.07 17.07 0 0 0
04/10/2019
17.07
 300 17.07 17.07 17.07 0 0 0
03/10/2019
15.75
 0 15.75 15.75 15.75 0 0 0
02/10/2019
15.75
 0 15.75 15.75 15.75 0 0 0
01/10/2019
15.75
 600 15.75 15.75 15.75 0 0 0
30/09/2019
16.04
 0 16.04 16.04 16.04 0 0 0
27/09/2019
16.04
 0 16.04 16.04 16.04 0 0 0
26/09/2019
16.04
 0 16.04 16.04 16.04 0 0 0
25/09/2019
16.04
 0 16.04 16.04 16.04 0 0 0
24/09/2019
16.04
 0 16.04 16.04 16.04 0 0 0
23/09/2019
16.04
 0 16.04 16.04 16.04 0 0 0
20/09/2019
16.04
 1,100 17.13 17.13 16.04 0 0 0
19/09/2019
17.47
 100 17.47 17.47 17.47 0 0 0
18/09/2019
15.92
 0 15.92 15.92 15.92 0 0 0
17/09/2019
15.92
 0 15.92 15.92 15.92 0 0 0
16/09/2019
15.92
 0 15.92 15.92 15.92 0 0 0
13/09/2019
15.92
 500 15.92 15.92 15.92 0 0 0
12/09/2019
15.81
 100 15.81 15.81 15.81 0 0 0
11/09/2019
15.81
 0 15.81 15.81 15.81 0 0 0
10/09/2019
15.81
 0 15.81 15.81 15.81 0 0 0
09/09/2019
15.81
 100 15.81 15.81 15.81 0 0 0
06/09/2019
17.18
 0 17.18 17.18 17.18 0 0 0
05/09/2019
17.18
 200 17.18 17.18 17.18 0 0 0
04/09/2019
17.76
 0 17.76 17.76 17.76 0 0 0
03/09/2019
17.76
 0 17.76 17.76 17.76 0 0 0
30/08/2019
17.76
 0 17.76 17.76 17.76 0 0 0
29/08/2019
17.76
 1,600 17.76 17.76 17.76 0 0 0
28/08/2019
17.59
 0 17.59 17.59 17.59 0 0 0
27/08/2019
17.59
 37,600 17.64 18.33 17.53 0 0 0
26/08/2019
17.53
 37,900 17.47 17.76 17.07 0 0 0
23/08/2019
17.47
 6,800 17.47 17.47 17.47 0 0 0
22/08/2019
17.18
 12,000 17.47 17.47 16.96 0 0 0
21/08/2019
16.96
 0 16.96 16.96 16.96 0 0 0
20/08/2019
16.96
 17,400 16.78 17.47 16.78 0 0 0
19/08/2019
16.33
 35,800 17.18 17.47 15.47 0 0 0
16/08/2019
17.18
 1,400 17.18 17.18 17.18 0 0 0
15/08/2019
17.18
 27,500 17.18 17.47 17.18 0 0 0
14/08/2019
17.18
 5,500 17.18 17.18 17.18 0 0 0
13/08/2019
17.18
 0 17.18 17.18 17.18 0 0 0
12/08/2019
17.18
 34,700 17.18 17.47 16.44 0 0 0
09/08/2019
16.38
 4,000 16.38 16.38 16.38 0 600 -0.0
08/08/2019
14.89
 16,394 17.18 17.47 14.89 0 0 0
07/08/2019
16.44
 5,000 16.44 16.44 16.44 0 0 0
06/08/2019
14.95
 9,000 16.33 17.18 14.72 0 0 0
05/08/2019
16.33
 13,200 16.04 17.47 16.04 0 0 0
02/08/2019
16.73
 100 16.73 16.73 16.73 0 0 0
01/08/2019
15.47
 33,200 16.61 17.18 15.47 0 0 0
31/07/2019
16.90
 1,100 17.18 17.18 16.90 0 0 0
30/07/2019
17.18
 17,300 16.33 17.18 16.33 600 0 0.0
29/07/2019
15.92
 19,300 15.47 15.92 15.47 0 0 0
26/07/2019
14.49
 2,500 14.03 14.49 14.03 0 0 0
25/07/2019
13.17
 2,800 14.15 14.15 13.17 0 0 0
24/07/2019
12.89
 12,600 14.03 15.18 12.43 0 0 0
23/07/2019
13.80
 1,700 13.80 13.80 13.80 0 0 0
22/07/2019
13.23
 0 13.23 13.23 13.23 0 0 0
19/07/2019
13.23
 100 13.23 13.23 13.23 0 0 0
18/07/2019
12.03
 2,100 12.60 12.60 12.03 0 0 0
17/07/2019
11.46
 0 11.46 11.46 11.46 0 0 0
16/07/2019
11.46
 1,500 13.63 13.63 11.46 0 0 0
15/07/2019
12.43
 100 12.43 12.43 12.43 0 100 -0.0
12/07/2019
11.34
 1,000 13.86 13.86 11.34 0 0 0
11/07/2019
12.60
 100 12.60 12.60 12.60 0 0 0
10/07/2019
13.40
 0 13.40 13.40 13.40 0 0 0
09/07/2019
13.40
 0 13.40 13.40 13.40 0 0 0
08/07/2019
13.40
 1,500 13.40 13.40 13.40 0 0 0
05/07/2019
14.89
 0 14.89 14.89 14.89 0 0 0
04/07/2019
14.89
 0 14.89 14.89 14.89 0 0 0
03/07/2019
14.89
 300 13.23 14.89 13.23 200 0 0.0
02/07/2019
14.15
 27,900 14.15 14.15 12.60 0 0 0
01/07/2019
12.89
 1,000 12.89 12.89 12.89 0 0 0
28/06/2019
11.74
 3,400 13.12 13.29 11.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |