CTCP Pin Hà Nội (phn)

79.80
-3.20
(-3.86%)
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
(2024-04-19) 		29.55 58.79% 9,007 -1,100 0.0
50.25
81.70
79.80
2 tháng
(2024-03-19) 		29.16 57.58% 12,610 -3,500 -0.1
50.25
81.70
79.80
3 tháng
(2024-02-19) 		32.05 67.13% 20,524 0 0.1
47.17
81.70
79.80
6 tháng
(2023-11-20) 		33.98 74.17% 37,340 1,000 0.1
41.48
81.70
79.80
12 tháng
(2023-05-24) 		44.51 126.11% 64,075 6,600 0.3
31.67
81.70
79.80
24 tháng
(2022-05-30) 		46.65 140.74% 86,150 7,700 0.4
23.09
81.70
79.80
36 tháng
(2021-06-03) 		54.29 212.88% 714,750 7,640 0.4
23.09
81.70
79.80
60 tháng
(2019-06-14) 		68.45 603.10% 1,670,627 7,780 0.4
11.35
81.70
79.80
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
76.97
-3.09
 600 78.13 78.13 76.97 400 0 0.0
#2 16/05/2024
80.06
-1.64
 200 80.06 80.06 80.06 0 100 -0.0
#3 15/05/2024
81.70
0
 105 81.70 81.70 81.70 0 0 0
#4 14/05/2024
81.70
0
 300 81.70 81.70 81.70 0 0 0
#5 13/05/2024
81.70
7.04
 2,500 74.66 82.09 74.66 100 0 0.0
#6 10/05/2024
74.66
6.75
 2,799 74.27 74.66 74.27 0 0 0
#7 09/05/2024
67.91
6.17
 200 67.91 67.91 67.91 0 0 0
#8 08/05/2024
61.73
0.96
 100 61.73 61.73 61.73 0 0 0
#9 07/05/2024
60.77
0
 3 60.77 60.77 60.77 0 0 0
#10 06/05/2024
60.77
5.50
 2,000 57.87 60.77 57.87 0 1,500 0
#11 03/05/2024
55.27
0
 0 55.27 55.27 55.27 0 0 0
#12 02/05/2024
55.27
5.02
 200 55.27 55.27 55.27 0 0 0
#13 26/04/2024
50.25
0
 0 50.25 50.25 50.25 0 0 0
#14 25/04/2024
50.25
0
 0 50.25 50.25 50.25 0 0 0
#15 24/04/2024
50.25
0
 0 50.25 50.25 50.25 0 0 0
#16 23/04/2024
50.25
0
 0 50.25 50.25 50.25 0 0 0
#17 22/04/2024
50.25
0
 0 50.25 50.25 50.25 0 0 0
#18 19/04/2024
50.25
0
 0 50.25 50.25 50.25 0 0 0
#19 17/04/2024
50.25
0
 0 50.25 50.25 50.25 0 0 0
#20 16/04/2024
50.25
0
 0 50.25 50.25 50.25 0 0 0
#21 15/04/2024
50.25
-3.76
 100 50.25 50.25 50.25 0 0 0
#22 12/04/2024
54.02
0
 3 54.02 54.02 54.02 0 0 0
#23 11/04/2024
54.02
-5.31
 200 54.02 54.02 54.02 0 0 0
#24 10/04/2024
59.32
0
 0 59.32 59.32 59.32 0 0 0
#25 09/04/2024
59.32
0
 0 59.32 59.32 59.32 0 0 0
#26 08/04/2024
59.32
0
 0 59.32 59.32 59.32 0 0 0
#27 05/04/2024
59.32
0
 0 59.32 59.32 59.32 0 0 0
#28 04/04/2024
59.32
0
 0 59.32 59.32 59.32 0 0 0
#29 03/04/2024
59.32
0
 0 59.32 59.32 59.32 0 0 0
#30 02/04/2024
59.32
5.31
 1,700 55.95 59.32 55.95 0 1,400 -0.1
#31 01/04/2024
54.02
0
 0 54.02 54.02 54.02 0 0 0
#32 29/03/2024
54.02
0
 0 54.02 54.02 54.02 0 0 0
#33 28/03/2024
54.02
0
 100 54.02 54.02 54.02 0 0 0
#34 27/03/2024
54.02
0
 400 54.02 54.02 54.02 0 0 0
#35 26/03/2024
54.02
0
 0 54.02 54.02 54.02 0 0 0
#36 25/03/2024
54.02
0
 0 54.02 54.02 54.02 0 0 0
#37 22/03/2024
54.02
3.38
 1,000 50.74 54.02 50.74 0 1,000 -0.1
#38 21/03/2024
50.64
0
 0 50.64 50.64 50.64 0 0 0
#39 20/03/2024
50.64
0
 0 50.64 50.64 50.64 0 0 0
#40 19/03/2024
50.64
-0.48
 100 50.64 50.64 50.64 0 0 0
#41 18/03/2024
51.12
0
 0 51.12 51.12 51.12 0 0 0
#42 15/03/2024
51.12
-1.93
 800 52.09 52.09 51.12 0 0 0
#43 14/03/2024
53.05
4.34
 100 53.05 53.05 53.05 0 0 0
#44 13/03/2024
48.71
1.54
 100 48.71 48.71 48.71 0 0 0
#45 12/03/2024
47.17
0
 0 47.17 47.17 47.17 0 0 0
#46 11/03/2024
47.17
0
 0 47.17 47.17 47.17 0 0 0
#47 08/03/2024
47.17
0
 0 47.17 47.17 47.17 0 0 0
#48 07/03/2024
47.17
0
 0 47.17 47.17 47.17 0 0 0
#49 06/03/2024
47.17
-4.92
 500 48.23 48.23 47.07 300 0 0.0
#50 05/03/2024
52.09
0
 0 52.09 52.09 52.09 0 0 0
#51 04/03/2024
52.09
0
 100 52.09 52.09 52.09 0 0 0
#52 01/03/2024
52.09
4.24
 200 52.09 52.09 52.09 0 0 0
#53 29/02/2024
47.84
-0.39
 700 47.75 48.04 47.75 0 0 0
#54 28/02/2024
48.23
0
 1,300 48.23 48.23 48.23 0 0 0
#55 27/02/2024
48.23
0
 0 48.23 48.23 48.23 0 0 0
#56 26/02/2024
48.23
0
 0 48.23 48.23 48.23 0 0 0
#57 23/02/2024
48.23
-4.24
 3,300 48.23 48.33 48.23 3,200 0 0.2
#58 22/02/2024
52.47
0
 0 52.47 52.47 52.47 0 0 0
#59 21/02/2024
52.47
4.73
 814 52.38 52.47 52.38 0 0 0
#60 20/02/2024
47.75
0
 0 47.75 47.75 47.75 0 0 0
#61 19/02/2024
47.75
0
 0 47.75 47.75 47.75 0 0 0
#62 16/02/2024
47.75
0
 0 47.75 47.75 47.75 0 0 0
#63 15/02/2024
47.75
0
 0 47.75 47.75 47.75 0 0 0
#64 07/02/2024
47.75
0
 0 47.75 47.75 47.75 0 0 0
#65 06/02/2024
47.75
0
 0 47.75 47.75 47.75 0 0 0
#66 05/02/2024
47.75
0
 0 47.75 47.75 47.75 0 0 0
#67 02/02/2024
47.75
4.34
 1,400 47.26 47.75 47.26 0 0 0
#68 01/02/2024
43.41
0
 0 43.41 43.41 43.41 0 0 0
#69 31/01/2024
43.41
0
 500 43.41 43.41 43.41 0 0 0
#70 30/01/2024
43.41
0
 0 43.41 43.41 43.41 0 0 0
#71 29/01/2024
43.41
0
 700 43.41 43.41 43.41 0 0 0
#72 26/01/2024
43.41
1.93
 1,000 43.41 43.41 43.41 0 0 0
#73 25/01/2024
41.48
0
 0 41.48 41.48 41.48 0 0 0
#74 24/01/2024
41.48
-0.19
 5,200 41.48 41.48 41.48 100 0 0.0
#75 23/01/2024
41.67
0
 0 41.67 41.67 41.67 0 0 0
#76 22/01/2024
41.67
0
 0 41.67 41.67 41.67 0 0 0
#77 19/01/2024
41.67
0
 0 41.67 41.67 41.67 0 0 0
#78 18/01/2024
41.67
0
 0 41.67 41.67 41.67 0 0 0
#79 17/01/2024
41.67
0
 0 41.67 41.67 41.67 0 0 0
#80 16/01/2024
41.67
0
 0 41.67 41.67 41.67 0 0 0
#81 15/01/2024
41.67
0
 0 41.67 41.67 41.67 0 0 0
#82 12/01/2024
41.67
0
 0 41.67 41.67 41.67 0 0 0
#83 11/01/2024
41.67
0
 0 41.67 41.67 41.67 0 0 0
#84 10/01/2024
41.67
0
 0 41.67 41.67 41.67 0 0 0
#85 09/01/2024
41.67
0
 0 41.67 41.67 41.67 0 0 0
#86 08/01/2024
41.67
0
 0 41.67 41.67 41.67 0 0 0
#87 05/01/2024
41.67
0
 0 41.67 41.67 41.67 0 0 0
#88 04/01/2024
41.67
0
 0 41.67 41.67 41.67 0 0 0
#89 03/01/2024
41.67
0
 0 41.67 41.67 41.67 0 0 0
#90 02/01/2024
41.67
0
 0 41.67 41.67 41.67 0 0 0
#91 29/12/2023
41.67
-4.63
 2,600 45.82 45.82 41.67 0 0 0
#92 28/12/2023
46.30
0
 100 46.30 46.30 46.30 100 0 0.0
#93 27/12/2023
46.30
0
 0 46.30 46.30 46.30 0 0 0
#94 26/12/2023
46.30
0
 2,400 46.30 46.30 46.30 800 0 0.0
#95 25/12/2023
46.30
0
 0 46.30 46.30 46.30 0 0 0
#96 22/12/2023
46.30
0
 0 46.30 46.30 46.30 0 0 0
#97 21/12/2023
46.30
0
 0 46.30 46.30 46.30 0 0 0
#98 20/12/2023
46.30
0
 0 46.30 46.30 46.30 0 0 0
#99 19/12/2023
46.30
0
 0 46.30 46.30 46.30 0 0 0
#100 18/12/2023
46.30
0
 0 46.30 46.30 46.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc