CTCP Pin Hà Nội (phn)

52.30
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
(2026-05-13) 		-3.70 -6.61% 2,500 500 0
50.20
60
52.30
2 tháng
(2026-04-13) 		-15.70 -23.09% 5,000 500 0
50.20
68
52.30
3 tháng
(2026-03-16) 		-16.70 -24.20% 10,200 300 -0.0
50.20
69
52.30
6 tháng
(2025-12-15) 		-10.70 -16.98% 19,300 -100 -0.0
50.20
73.20
52.30
12 tháng
(2025-06-17) 		-15.55 -22.91% 42,000 -2,000 -0.2
50.20
73.20
52.30
24 tháng
(2024-06-24) 		-12.77 -19.62% 78,169 -6,700 -0.2
50.20
88.23
52.30
36 tháng
(2023-06-28) 		19.52 59.52% 154,689 2,800 0.3
29.42
88.23
52.30
60 tháng
(2021-07-08) 		26.76 104.74% 348,981 3,840 0.3
21.45
88.23
52.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/03/2024
43.82
 0 43.82 43.82 43.82 0 0 0
07/03/2024
43.82
 0 43.82 43.82 43.82 0 0 0
06/03/2024
43.82
 500 44.80 44.80 43.73 300 0 0.0
05/03/2024
48.39
 0 48.39 48.39 48.39 0 0 0
04/03/2024
48.39
 100 48.39 48.39 48.39 0 0 0
01/03/2024
48.39
 200 48.39 48.39 48.39 0 0 0
29/02/2024
44.44
 700 44.36 44.62 44.36 0 0 0
28/02/2024
44.80
 1,300 44.80 44.80 44.80 0 0 0
27/02/2024
44.80
 0 44.80 44.80 44.80 0 0 0
26/02/2024
44.80
 0 44.80 44.80 44.80 0 0 0
23/02/2024
44.80
 3,300 44.80 44.89 44.80 3,200 0 0.2
22/02/2024
48.75
 0 48.75 48.75 48.75 0 0 0
21/02/2024
48.75
 814 48.66 48.75 48.66 0 0 0
20/02/2024
44.36
 0 44.36 44.36 44.36 0 0 0
19/02/2024
44.36
 0 44.36 44.36 44.36 0 0 0
16/02/2024
44.36
 0 44.36 44.36 44.36 0 0 0
15/02/2024
44.36
 0 44.36 44.36 44.36 0 0 0
07/02/2024
44.36
 0 44.36 44.36 44.36 0 0 0
06/02/2024
44.36
 0 44.36 44.36 44.36 0 0 0
05/02/2024
44.36
 0 44.36 44.36 44.36 0 0 0
02/02/2024
44.36
 1,400 43.91 44.36 43.91 0 0 0
01/02/2024
40.32
 0 40.32 40.32 40.32 0 0 0
31/01/2024
40.32
 500 40.32 40.32 40.32 0 0 0
30/01/2024
40.32
 0 40.32 40.32 40.32 0 0 0
29/01/2024
40.32
 700 40.32 40.32 40.32 0 0 0
26/01/2024
40.32
 1,000 40.32 40.32 40.32 0 0 0
25/01/2024
38.53
 0 38.53 38.53 38.53 0 0 0
24/01/2024
38.53
 5,200 38.53 38.53 38.53 100 0 0.0
23/01/2024
38.71
 0 38.71 38.71 38.71 0 0 0
22/01/2024
38.71
 0 38.71 38.71 38.71 0 0 0
19/01/2024
38.71
 0 38.71 38.71 38.71 0 0 0
18/01/2024
38.71
 0 38.71 38.71 38.71 0 0 0
17/01/2024
38.71
 0 38.71 38.71 38.71 0 0 0
16/01/2024
38.71
 0 38.71 38.71 38.71 0 0 0
15/01/2024
38.71
 0 38.71 38.71 38.71 0 0 0
12/01/2024
38.71
 0 38.71 38.71 38.71 0 0 0
11/01/2024
38.71
 0 38.71 38.71 38.71 0 0 0
10/01/2024
38.71
 0 38.71 38.71 38.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |