CTCP Pin Hà Nội (phn)

63.50
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
(2026-02-11) 		-7.50 -10.56% 3,200 -1,400 -0.1
62
71
63.50
2 tháng
(2026-01-12) 		1.95 3.17% 7,700 -1,600 -0.1
59.90
73.20
63.50
3 tháng
(2025-12-15) 		0.50 0.79% 9,100 -600 -0.0
59.90
73.20
63.50
6 tháng
(2025-09-15) 		2.92 4.83% 21,000 -2,200 -0.1
58.15
73.20
63.50
12 tháng
(2025-03-18) 		-5.29 -7.69% 43,600 -6,800 -0.2
58.15
73.20
63.50
24 tháng
(2024-03-25) 		13.32 26.55% 94,241 -6,800 -0.1
46.69
88.23
63.50
36 tháng
(2023-03-29) 		30.68 93.51% 152,669 2,300 0.3
29.42
88.23
63.50
60 tháng
(2021-04-08) 		38.17 150.69% 819,809 3,440 0.3
21.35
88.23
63.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2024
69.85
 400 69.85 69.85 69.85 0 0 0
31/07/2024
69.66
 100 69.66 69.66 69.66 0 0 0
30/07/2024
63.41
 400 69.39 69.39 63.41 0 0 0
29/07/2024
69.02
 0 69.02 69.02 69.02 0 0 0
26/07/2024
69.02
 0 69.02 69.02 69.02 0 0 0
25/07/2024
69.02
 300 68.93 69.02 68.93 0 100 -0.0
24/07/2024
73.52
 500 73.52 73.52 73.52 0 0 0
23/07/2024
67.09
 100 67.09 67.09 67.09 0 100 -0.0
22/07/2024
72.60
 100 72.60 72.60 72.60 0 100 -0.0
19/07/2024
66.17
 0 66.17 66.17 66.17 0 0 0
18/07/2024
66.17
 100 66.17 66.17 66.17 0 100 -0.0
17/07/2024
73.52
 200 73.52 73.52 73.52 0 100 -0.0
16/07/2024
73.52
 701 73.52 73.52 73.52 0 0 0
15/07/2024
67.09
 100 67.09 67.09 67.09 100 0 0.0
12/07/2024
65.71
 100 65.71 65.71 65.71 0 100 -0.0
11/07/2024
65.71
 0 65.71 65.71 65.71 0 0 0
10/07/2024
65.71
 0 65.71 65.71 65.71 0 0 0
09/07/2024
65.71
 1,000 65.71 65.71 65.71 0 0 0
08/07/2024
65.71
 100 65.71 65.71 65.71 0 0 0
05/07/2024
65.25
 0 65.25 65.25 65.25 0 0 0
04/07/2024
65.25
 0 65.25 65.25 65.25 0 0 0
03/07/2024
65.25
 0 65.25 65.25 65.25 0 0 0
02/07/2024
65.25
 0 65.25 65.25 65.25 0 0 0
01/07/2024
65.25
 0 65.25 65.25 65.25 0 0 0
28/06/2024
65.25
 0 65.25 65.25 65.25 0 0 0
27/06/2024
65.25
 100 65.25 65.25 65.25 0 0 0
26/06/2024
65.25
 502 65.25 65.25 65.25 0 0 0
25/06/2024
65.25
 100 65.25 65.25 65.25 0 0 0
24/06/2024
65.07
 44 65.07 65.07 65.07 0 0 0
21/06/2024
65.07
 32 65.07 65.07 65.07 0 0 0
20/06/2024
65.07
 200 65.25 65.25 65.07 100 100 -0
19/06/2024
65.25
 121 65.25 65.25 65.25 0 0 0
18/06/2024
65.25
 240 65.25 65.25 65.25 0 0 0
17/06/2024
64.42
 1 64.42 64.42 64.42 0 0 0
14/06/2024
64.42
 5 64.42 64.42 64.42 0 0 0
13/06/2024
64.42
 701 64.42 64.42 64.42 0 0 0
12/06/2024
64.33
 1 64.33 64.33 64.33 0 0 0
11/06/2024
64.33
 1 64.33 64.33 64.33 0 0 0
10/06/2024
64.33
 700 64.33 64.33 64.33 0 0 0
07/06/2024
64.33
 201 64.33 64.33 64.33 0 0 0
06/06/2024
64.33
 801 64.33 64.33 64.33 0 0 0
05/06/2024
64.33
 1,596 64.33 64.33 62.49 400 200 0.0
04/06/2024
64.33
 105 64.33 64.33 64.33 0 100 -0.0
03/06/2024
64.33
 403 64.33 64.33 64.33 0 0 0
31/05/2024
64.33
 100 64.33 64.33 64.33 0 0 0
30/05/2024
64.33
 2,600 61.67 64.33 61.67 1,700 0 0.1
29/05/2024
61.67
 2,500 68.38 68.38 61.58 400 0 0.0
28/05/2024
68.38
 1,251 69.57 69.57 68.38 500 0 0.0
27/05/2024
69.57
 103 69.57 69.57 69.57 0 0 0
24/05/2024
69.57
 600 69.57 69.57 69.57 0 0 0
23/05/2024
69.57
 0 69.57 69.57 69.57 0 0 0
22/05/2024: Cổ tức tiền mặt tỉ lệ: 20%
22/05/2024
69.57
 200 69.85 69.85 69.57 200 0 0.0
21/05/2024
71.69
 600 71.69 71.69 71.69 0 0 0
20/05/2024
67.20
 1,600 71.69 71.69 67.20 0 0 0
17/05/2024
71.51
 600 72.58 72.58 71.51 400 0 0.0
16/05/2024
74.37
 200 74.37 74.37 74.37 0 100 -0.0
15/05/2024
75.90
 105 75.90 75.90 75.90 0 0 0
14/05/2024
75.90
 300 75.90 75.90 75.90 0 0 0
13/05/2024
75.90
 2,500 69.36 76.26 69.36 100 0 0.0
10/05/2024
69.36
 2,899 69.00 69.36 69.00 0 0 0
09/05/2024
63.08
 200 63.08 63.08 63.08 0 0 0
08/05/2024
57.35
 100 57.35 57.35 57.35 0 0 0
07/05/2024
56.45
 3 56.45 56.45 56.45 0 0 0
06/05/2024
56.45
 2,000 53.76 56.45 53.76 0 1,500 -0.1
03/05/2024
51.34
 0 51.34 51.34 51.34 0 0 0
02/05/2024
51.34
 200 51.34 51.34 51.34 0 0 0
26/04/2024
46.69
 0 46.69 46.69 46.69 0 0 0
25/04/2024
46.69
 0 46.69 46.69 46.69 0 0 0
24/04/2024
46.69
 0 46.69 46.69 46.69 0 0 0
23/04/2024
46.69
 0 46.69 46.69 46.69 0 0 0
22/04/2024
46.69
 0 46.69 46.69 46.69 0 0 0
19/04/2024
46.69
 0 46.69 46.69 46.69 0 0 0
17/04/2024
46.69
 0 46.69 46.69 46.69 0 0 0
16/04/2024
46.69
 0 46.69 46.69 46.69 0 0 0
15/04/2024
46.69
 100 46.69 46.69 46.69 0 0 0
12/04/2024
50.18
 3 50.18 50.18 50.18 0 0 0
11/04/2024
50.18
 200 50.18 50.18 50.18 0 0 0
10/04/2024
55.11
 0 55.11 55.11 55.11 0 0 0
09/04/2024
55.11
 0 55.11 55.11 55.11 0 0 0
08/04/2024
55.11
 0 55.11 55.11 55.11 0 0 0
05/04/2024
55.11
 0 55.11 55.11 55.11 0 0 0
04/04/2024
55.11
 0 55.11 55.11 55.11 0 0 0
03/04/2024
55.11
 0 55.11 55.11 55.11 0 0 0
02/04/2024
55.11
 1,700 51.97 55.11 51.97 0 1,400 -0.1
01/04/2024
50.18
 0 50.18 50.18 50.18 0 0 0
29/03/2024
50.18
 0 50.18 50.18 50.18 0 0 0
28/03/2024
50.18
 100 50.18 50.18 50.18 0 0 0
27/03/2024
50.18
 400 50.18 50.18 50.18 0 0 0
26/03/2024
50.18
 0 50.18 50.18 50.18 0 0 0
25/03/2024
50.18
 0 50.18 50.18 50.18 0 0 0
22/03/2024
50.18
 1,000 47.13 50.18 47.13 0 1,000 -0.1
21/03/2024
47.04
 0 47.04 47.04 47.04 0 0 0
20/03/2024
47.04
 0 47.04 47.04 47.04 0 0 0
19/03/2024
47.04
 100 47.04 47.04 47.04 0 0 0
18/03/2024
47.49
 0 47.49 47.49 47.49 0 0 0
15/03/2024
47.49
 800 48.39 48.39 47.49 0 0 0
14/03/2024
49.28
 100 49.28 49.28 49.28 0 0 0
13/03/2024
45.25
 100 45.25 45.25 45.25 0 0 0
12/03/2024
43.82
 0 43.82 43.82 43.82 0 0 0
11/03/2024
43.82
 0 43.82 43.82 43.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |