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)
24/06/2024
67.13
 44 67.13 67.13 67.13 0 0 0
21/06/2024
67.13
 32 67.13 67.13 67.13 0 0 0
20/06/2024
67.13
 200 67.32 67.32 67.13 100 100 -0
19/06/2024
67.32
 121 67.32 67.32 67.32 0 0 0
18/06/2024
67.32
 240 67.32 67.32 67.32 0 0 0
17/06/2024
66.47
 1 66.47 66.47 66.47 0 0 0
14/06/2024
66.47
 5 66.47 66.47 66.47 0 0 0
13/06/2024
66.47
 701 66.47 66.47 66.47 0 0 0
12/06/2024
66.38
 1 66.38 66.38 66.38 0 0 0
11/06/2024
66.38
 1 66.38 66.38 66.38 0 0 0
10/06/2024
66.38
 700 66.38 66.38 66.38 0 0 0
07/06/2024
66.38
 201 66.38 66.38 66.38 0 0 0
06/06/2024
66.38
 801 66.38 66.38 66.38 0 0 0
05/06/2024
66.38
 1,596 66.38 66.38 64.48 400 200 0.0
04/06/2024
66.38
 105 66.38 66.38 66.38 0 100 -0.0
03/06/2024
66.38
 403 66.38 66.38 66.38 0 0 0
31/05/2024
66.38
 100 66.38 66.38 66.38 0 0 0
30/05/2024
66.38
 2,600 63.63 66.38 63.63 1,700 0 0.1
29/05/2024
63.63
 2,500 70.55 70.55 63.53 400 0 0.0
28/05/2024
70.55
 1,251 71.78 71.78 70.55 500 0 0.0
27/05/2024
71.78
 103 71.78 71.78 71.78 0 0 0
24/05/2024
71.78
 600 71.78 71.78 71.78 0 0 0
23/05/2024
71.78
 0 71.78 71.78 71.78 0 0 0
22/05/2024: Cổ tức tiền mặt tỉ lệ: 20%
22/05/2024
71.78
 200 72.06 72.06 71.78 200 0 0.0
21/05/2024
73.96
 600 73.96 73.96 73.96 0 0 0
20/05/2024
69.34
 1,600 73.96 73.96 69.34 0 0 0
17/05/2024
73.78
 600 74.89 74.89 73.78 400 0 0.0
16/05/2024
76.73
 200 76.73 76.73 76.73 0 100 -0.0
15/05/2024
78.31
 105 78.31 78.31 78.31 0 0 0
14/05/2024
78.31
 300 78.31 78.31 78.31 0 0 0
13/05/2024
78.31
 2,500 71.56 78.68 71.56 100 0 0.0
10/05/2024
71.56
 2,899 71.19 71.56 71.19 0 0 0
09/05/2024
65.09
 200 65.09 65.09 65.09 0 0 0
08/05/2024
59.17
 100 59.17 59.17 59.17 0 0 0
07/05/2024
58.24
 3 58.24 58.24 58.24 0 0 0
06/05/2024
58.24
 2,000 55.47 58.24 55.47 0 1,500 -0.1
03/05/2024
52.97
 0 52.97 52.97 52.97 0 0 0
02/05/2024
52.97
 200 52.97 52.97 52.97 0 0 0
26/04/2024
48.17
 0 48.17 48.17 48.17 0 0 0
25/04/2024
48.17
 0 48.17 48.17 48.17 0 0 0
24/04/2024
48.17
 0 48.17 48.17 48.17 0 0 0
23/04/2024
48.17
 0 48.17 48.17 48.17 0 0 0
22/04/2024
48.17
 0 48.17 48.17 48.17 0 0 0
19/04/2024
48.17
 0 48.17 48.17 48.17 0 0 0
17/04/2024
48.17
 0 48.17 48.17 48.17 0 0 0
16/04/2024
48.17
 0 48.17 48.17 48.17 0 0 0
15/04/2024
48.17
 100 48.17 48.17 48.17 0 0 0
12/04/2024
51.77
 3 51.77 51.77 51.77 0 0 0
11/04/2024
51.77
 200 51.77 51.77 51.77 0 0 0
10/04/2024
56.86
 0 56.86 56.86 56.86 0 0 0
09/04/2024
56.86
 0 56.86 56.86 56.86 0 0 0
08/04/2024
56.86
 0 56.86 56.86 56.86 0 0 0
05/04/2024
56.86
 0 56.86 56.86 56.86 0 0 0
04/04/2024
56.86
 0 56.86 56.86 56.86 0 0 0
03/04/2024
56.86
 0 56.86 56.86 56.86 0 0 0
02/04/2024
56.86
 1,700 53.62 56.86 53.62 0 1,400 -0.1
01/04/2024
51.77
 0 51.77 51.77 51.77 0 0 0
29/03/2024
51.77
 0 51.77 51.77 51.77 0 0 0
28/03/2024
51.77
 100 51.77 51.77 51.77 0 0 0
27/03/2024
51.77
 400 51.77 51.77 51.77 0 0 0
26/03/2024
51.77
 0 51.77 51.77 51.77 0 0 0
25/03/2024
51.77
 0 51.77 51.77 51.77 0 0 0
22/03/2024
51.77
 1,000 48.63 51.77 48.63 0 1,000 -0.1
21/03/2024
48.54
 0 48.54 48.54 48.54 0 0 0
20/03/2024
48.54
 0 48.54 48.54 48.54 0 0 0
19/03/2024
48.54
 100 48.54 48.54 48.54 0 0 0
18/03/2024
49.00
 0 49.00 49.00 49.00 0 0 0
15/03/2024
49.00
 800 49.92 49.92 49.00 0 0 0
14/03/2024
50.85
 100 50.85 50.85 50.85 0 0 0
13/03/2024
46.69
 100 46.69 46.69 46.69 0 0 0
12/03/2024
45.21
 0 45.21 45.21 45.21 0 0 0
11/03/2024
45.21
 0 45.21 45.21 45.21 0 0 0
08/03/2024
45.21
 0 45.21 45.21 45.21 0 0 0
07/03/2024
45.21
 0 45.21 45.21 45.21 0 0 0
06/03/2024
45.21
 500 46.23 46.23 45.12 300 0 0.0
05/03/2024
49.92
 0 49.92 49.92 49.92 0 0 0
04/03/2024
49.92
 100 49.92 49.92 49.92 0 0 0
01/03/2024
49.92
 200 49.92 49.92 49.92 0 0 0
29/02/2024
45.86
 700 45.76 46.04 45.76 0 0 0
28/02/2024
46.23
 1,300 46.23 46.23 46.23 0 0 0
27/02/2024
46.23
 0 46.23 46.23 46.23 0 0 0
26/02/2024
46.23
 0 46.23 46.23 46.23 0 0 0
23/02/2024
46.23
 3,300 46.23 46.32 46.23 3,200 0 0.2
22/02/2024
50.29
 0 50.29 50.29 50.29 0 0 0
21/02/2024
50.29
 814 50.20 50.29 50.20 0 0 0
20/02/2024
45.76
 0 45.76 45.76 45.76 0 0 0
19/02/2024
45.76
 0 45.76 45.76 45.76 0 0 0
16/02/2024
45.76
 0 45.76 45.76 45.76 0 0 0
15/02/2024
45.76
 0 45.76 45.76 45.76 0 0 0
07/02/2024
45.76
 0 45.76 45.76 45.76 0 0 0
06/02/2024
45.76
 0 45.76 45.76 45.76 0 0 0
05/02/2024
45.76
 0 45.76 45.76 45.76 0 0 0
02/02/2024
45.76
 1,400 45.30 45.76 45.30 0 0 0
01/02/2024
41.60
 0 41.60 41.60 41.60 0 0 0
31/01/2024
41.60
 500 41.60 41.60 41.60 0 0 0
30/01/2024
41.60
 0 41.60 41.60 41.60 0 0 0
29/01/2024
41.60
 700 41.60 41.60 41.60 0 0 0
26/01/2024
41.60
 1,000 41.60 41.60 41.60 0 0 0
25/01/2024
39.75
 0 39.75 39.75 39.75 0 0 0
24/01/2024
39.75
 5,200 39.75 39.75 39.75 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |