CTCP Pin Hà Nội (phn)

96
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
(2024-10-09) 		26 37.14% 7,600 2,000 0.2
70
96
96
2 tháng
(2024-09-09) 		26 37.14% 7,900 2,000 0.2
70
96
96
3 tháng
(2024-08-12) 		26 37.14% 9,100 1,600 0.1
70
96
96
6 tháng
(2024-05-13) 		13.42 16.25% 32,705 3,800 0.3
67.10
96
96
12 tháng
(2023-11-14) 		49.30 105.56% 66,640 4,400 0.4
41.93
96
96
24 tháng
(2022-11-21) 		67.23 233.70% 104,178 11,100 0.7
28.77
96
96
36 tháng
(2021-11-24) 		61.84 181.04% 200,350 11,000 0.7
23.34
96
96
60 tháng
(2019-12-05) 		78.27 441.46% 1,089,083 11,080 0.7
16.19
96
96
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/02/2021
25.20
 2,500 24.81 25.20 24.81 0 0 0
04/02/2021
24.41
 0 24.41 24.41 24.41 0 0 0
03/02/2021
24.41
 1,700 24.41 24.41 24.41 0 0 0
02/02/2021
23.62
 0 23.62 23.62 23.62 0 0 0
01/02/2021
23.62
 900 24.57 24.57 23.62 0 100 -0.0
29/01/2021
24.57
 2,300 24.41 24.57 24.41 0 0 0
28/01/2021
23.62
 3,900 23.62 23.70 23.62 0 0 0
27/01/2021
24.41
 1,500 25.12 25.12 24.41 0 0 0
26/01/2021
25.20
 2,600 24.81 25.20 24.81 0 0 0
25/01/2021
24.81
 18,100 23.78 24.81 23.78 0 0 0
22/01/2021
23.78
 4,000 23.62 24.33 23.62 0 0 0
21/01/2021
23.62
 13,400 23.62 23.62 23.62 0 0 0
20/01/2021
23.62
 6,000 23.55 23.62 23.55 0 0 0
19/01/2021: Cổ tức tiền mặt tỉ lệ: 15%
19/01/2021
23.62
 11,700 23.86 23.94 23.62 0 0 0
18/01/2021
22.68
 15,200 22.46 22.83 22.46 0 0 0
15/01/2021
22.53
 11,300 23.05 23.13 22.46 0 0 0
14/01/2021
23.05
 6,500 22.46 23.05 22.46 0 0 0
13/01/2021
22.46
 6,000 21.48 22.60 21.48 0 0 0
12/01/2021
22.46
 11,100 22.38 22.60 22.38 0 0 0
11/01/2021
22.46
 6,100 22.23 22.68 22.23 0 0 0
08/01/2021
22.16
 10,000 21.78 22.38 21.71 0 0 0
07/01/2021
21.71
 10,400 21.63 21.71 21.33 0 0 0
06/01/2021
21.33
 6,200 21.33 21.63 21.18 0 0 0
05/01/2021
21.63
 400 21.63 21.63 21.63 0 0 0
04/01/2021
21.63
 6,200 21.11 21.63 21.11 0 0 0
31/12/2020
20.36
 19,367 20.21 20.36 20.06 0 0 0
30/12/2020
20.21
 0 20.21 20.21 20.21 0 0 0
29/12/2020
20.21
 5,000 20.21 20.21 20.21 0 0 0
28/12/2020
20.21
 1,200 20.21 20.21 20.21 0 0 0
25/12/2020
20.58
 0 20.58 20.58 20.58 0 0 0
24/12/2020
20.58
 900 20.58 20.58 20.58 0 0 0
23/12/2020
20.58
 200 20.58 20.58 20.58 0 0 0
22/12/2020
20.58
 0 20.58 20.58 20.58 0 0 0
21/12/2020
20.58
 57 20.58 20.58 20.58 0 0 0
18/12/2020
20.58
 0 20.58 20.58 20.58 0 0 0
17/12/2020
20.58
 0 20.58 20.58 20.58 0 0 0
16/12/2020
20.58
 10 20.58 20.58 20.58 0 0 0
15/12/2020
20.58
 100 20.58 20.58 20.58 0 0 0
14/12/2020
22.08
 0 22.08 22.08 22.08 0 0 0
11/12/2020
22.08
 0 22.08 22.08 22.08 0 0 0
10/12/2020
22.08
 0 22.08 22.08 22.08 0 0 0
09/12/2020
22.08
 0 22.08 22.08 22.08 0 0 0
08/12/2020
22.08
 100 22.08 22.08 22.08 0 0 0
07/12/2020
22.46
 100 22.46 22.46 22.46 0 0 0
04/12/2020
20.58
 0 20.58 20.58 20.58 0 0 0
03/12/2020
20.58
 7,800 20.58 20.58 20.51 0 0 0
02/12/2020
20.88
 100 20.88 20.88 20.88 0 0 0
01/12/2020
22.38
 300 21.48 22.38 21.48 0 0 0
30/11/2020
21.48
 700 21.48 21.48 21.48 0 0 0
27/11/2020
20.58
 100 20.58 20.58 20.58 0 0 0
26/11/2020
19.09
 0 19.09 19.09 19.09 0 0 0
25/11/2020
19.09
 200 20.58 20.58 19.09 0 0 0
24/11/2020
19.09
 0 19.09 19.09 19.09 0 0 0
23/11/2020
19.09
 100 19.09 19.09 19.09 0 0 0
20/11/2020
18.86
 1,000 18.86 18.86 18.86 0 0 0
19/11/2020
18.49
 0 18.49 18.49 18.49 0 0 0
18/11/2020
18.49
 3,000 19.09 19.09 18.49 0 0 0
17/11/2020
19.01
 700 19.01 19.01 19.01 0 0 0
16/11/2020
19.46
 200 19.46 19.46 19.46 0 0 0
13/11/2020
20.21
 1,000 20.21 20.21 20.21 0 0 0
12/11/2020
20.21
 400 20.21 20.21 20.21 0 0 0
11/11/2020
20.21
 0 20.21 20.21 20.21 0 0 0
10/11/2020
20.21
 1,400 19.84 20.21 19.84 0 0 0
09/11/2020
19.46
 0 19.46 19.46 19.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |