CTCP Pin Hà Nội (phn)

70
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
(2024-08-20) 		-6 -7.89% 600 0 0.0
70
76
70
2 tháng
(2024-07-22) 		-9 -11.39% 3,700 -1,300 -0.1
69
80
70
3 tháng
(2024-06-21) 		-0.80 -1.13% 6,700 -1,500 -0.1
69
80
70
6 tháng
(2024-03-25) 		15.40 28.21% 32,610 -1,100 0.0
50.80
82.58
70
12 tháng
(2023-09-25) 		37.07 112.58% 71,783 4,300 0.3
32.93
82.58
70
24 tháng
(2022-09-30) 		43.73 166.46% 97,608 9,100 0.5
23.34
82.58
70
36 tháng
(2021-10-05) 		35.92 105.41% 220,146 9,040 0.5
23.34
82.58
70
60 tháng
(2019-10-16) 		51.94 287.51% 1,143,633 9,080 0.5
16.19
82.58
70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2021
27.79
 0 27.79 27.79 27.79 0 0 0
06/07/2021
27.79
 3,300 27.79 27.79 27.79 0 0 0
05/07/2021
27.79
 0 27.79 27.79 27.79 0 0 0
02/07/2021
27.79
 2,100 27.79 27.79 27.79 0 0 0
01/07/2021
28.20
 4,500 28.20 28.20 28.20 0 0 0
30/06/2021
27.23
 1,000 27.23 27.23 27.23 0 0 0
29/06/2021
27.31
 7,300 27.39 28.20 27.31 0 0 0
28/06/2021
27.39
 500 27.39 27.39 27.39 0 0 0
25/06/2021
26.18
 200 26.26 26.26 26.18 0 0 0
24/06/2021
26.18
 0 26.18 26.18 26.18 0 0 0
23/06/2021
26.18
 2,000 26.18 26.18 26.18 0 0 0
22/06/2021
26.18
 1,500 26.18 26.18 26.18 0 0 0
21/06/2021
26.18
 0 26.18 26.18 26.18 0 0 0
18/06/2021
26.18
 2,200 25.78 26.18 25.78 0 0 0
17/06/2021
25.78
 1,200 24.97 25.78 24.97 0 0 0
16/06/2021
24.97
 2,900 25.06 25.06 24.97 0 0 0
15/06/2021
24.97
 3,200 25.70 25.78 24.97 0 0 0
14/06/2021
24.97
 2,900 24.97 24.97 24.97 0 0 0
11/06/2021
24.57
 393,500 24.17 24.57 24.17 0 0 0
10/06/2021
24.57
 3,400 24.89 24.89 24.57 0 0 0
09/06/2021
24.97
 300 24.97 24.97 24.97 0 0 0
08/06/2021
24.97
 2,100 24.97 24.97 24.97 0 0 0
07/06/2021
24.17
 7,000 25.78 25.78 23.77 0 0 0
04/06/2021
25.78
 3,300 25.78 25.78 25.78 0 0 0
03/06/2021
25.78
 14,300 25.78 25.78 25.54 0 0 0
02/06/2021
25.78
 0 25.78 25.78 25.78 0 0 0
01/06/2021
25.78
 0 25.78 25.78 25.78 0 0 0
31/05/2021
25.78
 1,000 25.78 25.78 25.78 0 0 0
28/05/2021
25.78
 1,000 26.18 26.18 25.78 0 0 0
27/05/2021
25.54
 0 25.54 25.54 25.54 0 0 0
26/05/2021: Cổ tức tiền mặt tỉ lệ: 8%
26/05/2021
25.54
 500 25.54 25.54 25.54 0 0 0
25/05/2021
27.96
 2,000 28.35 28.35 27.96 0 0 0
24/05/2021
28.35
 6,700 28.35 28.35 26.77 100 0 0.0
21/05/2021
27.17
 1,000 27.17 27.17 27.17 0 0 0
20/05/2021
27.17
 300 27.17 27.17 27.17 0 0 0
19/05/2021
26.77
 1,000 27.17 27.17 26.77 0 0 0
18/05/2021
27.17
 0 27.17 27.17 27.17 0 0 0
17/05/2021
27.17
 8 27.17 27.17 27.17 0 0 0
14/05/2021
27.17
 100 27.17 27.17 27.17 0 0 0
13/05/2021
26.38
 100 26.38 26.38 26.38 0 0 0
12/05/2021
27.96
 0 27.96 27.96 27.96 0 0 0
11/05/2021
27.96
 1,400 27.56 27.96 27.56 0 0 0
10/05/2021
27.96
 100 27.96 27.96 27.96 0 0 0
07/05/2021
25.75
 0 25.75 25.75 25.75 0 0 0
06/05/2021
25.75
 300 28.35 28.35 25.75 0 0 0
05/05/2021
27.96
 460 26.70 27.96 26.70 0 0 0
04/05/2021
26.77
 1,100 25.59 26.77 25.59 0 0 0
29/04/2021
25.51
 0 25.51 25.51 25.51 0 0 0
28/04/2021
25.51
 0 25.51 25.51 25.51 0 0 0
27/04/2021
25.51
 1,060 24.81 25.51 24.81 0 0 0
26/04/2021
23.23
 300 23.23 23.23 23.23 0 0 0
23/04/2021
25.28
 0 25.28 25.28 25.28 0 0 0
22/04/2021
25.28
 1,200 28.27 28.27 25.28 0 0 0
20/04/2021
26.77
 100 26.77 26.77 26.77 0 0 0
19/04/2021
27.56
 0 27.56 27.56 27.56 0 0 0
16/04/2021
27.56
 600 26.07 27.96 26.07 0 0 0
15/04/2021
27.25
 0 27.25 27.25 27.25 0 0 0
14/04/2021
27.25
 100 27.25 27.25 27.25 0 0 0
13/04/2021
28.35
 1,400 24.02 28.35 24.02 0 0 0
12/04/2021
26.22
 0 26.22 26.22 26.22 0 0 0
09/04/2021
26.22
 500 26.07 26.38 26.07 0 0 0
08/04/2021
27.56
 0 27.56 27.56 27.56 0 0 0
07/04/2021
27.56
 0 27.56 27.56 27.56 0 0 0
06/04/2021
27.56
 0 27.56 27.56 27.56 0 0 0
05/04/2021
27.56
 1,700 26.77 27.56 26.77 0 100 -0.0
02/04/2021
25.44
 0 25.44 25.44 25.44 0 0 0
01/04/2021
25.44
 608 28.35 28.35 25.44 0 0 0
31/03/2021
27.33
 501 27.33 27.33 27.33 0 0 0
30/03/2021
27.33
 100 27.33 27.33 27.33 0 0 0
29/03/2021
27.33
 0 27.33 27.33 27.33 0 0 0
26/03/2021
27.33
 2,500 27.96 27.96 27.33 0 0 0
25/03/2021
27.25
 0 27.25 27.25 27.25 0 0 0
24/03/2021
27.25
 0 27.25 27.25 27.25 0 0 0
23/03/2021
27.25
 600 29.92 29.92 27.25 100 0 0.0
22/03/2021
27.56
 500 27.56 27.56 27.56 0 0 0
19/03/2021
26.14
 500 26.14 26.14 26.14 0 0 0
18/03/2021
23.78
 100 23.78 23.78 23.78 0 0 0
17/03/2021
26.30
 200 26.30 26.30 26.30 0 0 0
16/03/2021
25.28
 100 25.28 25.28 25.28 0 0 0
15/03/2021
26.93
 1,400 26.77 26.93 26.14 0 0 0
12/03/2021
26.77
 900 27.09 27.17 26.77 0 0 0
11/03/2021
27.56
 0 27.56 27.56 27.56 0 0 0
10/03/2021
27.56
 200 27.56 27.56 27.56 0 0 0
09/03/2021
27.56
 300 25.44 27.56 25.44 0 0 0
08/03/2021
27.96
 100 27.96 27.96 27.96 0 0 0
05/03/2021
26.07
 1,000 27.33 27.33 26.07 0 0 0
04/03/2021
24.88
 100 24.88 24.88 24.88 0 0 0
03/03/2021
27.25
 0 27.25 27.25 27.25 0 0 0
02/03/2021
27.25
 100 27.25 27.25 27.25 0 0 0
01/03/2021
26.85
 100 26.85 26.85 26.85 0 0 0
26/02/2021
27.56
 0 27.56 27.56 27.56 0 0 0
25/02/2021
27.56
 0 27.56 27.56 27.56 0 0 0
24/02/2021
27.56
 3,300 27.56 27.56 27.56 0 0 0
23/02/2021
27.56
 3,000 25.51 27.56 25.51 0 0 0
22/02/2021
25.44
 1,200 25.20 25.44 25.20 0 0 0
19/02/2021
25.20
 2,200 24.49 25.20 24.49 0 0 0
18/02/2021
25.36
 200 25.28 25.36 25.28 0 0 0
17/02/2021
25.44
 500 25.44 25.44 25.44 0 0 0
09/02/2021
24.88
 2,400 25.20 25.20 24.88 0 0 0
08/02/2021
25.20
 0 25.20 25.20 25.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |