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)
28/11/2019
19.07
 0 19.07 19.07 19.07 0 0 0
27/11/2019
19.07
 0 19.07 19.07 19.07 0 0 0
26/11/2019
19.07
 0 19.07 19.07 19.07 0 0 0
25/11/2019
19.07
 1,000 19.07 19.07 19.07 0 0 0
22/11/2019
18.33
 5,004 18.33 18.33 18.33 0 0 0
21/11/2019
18.06
 0 18.06 18.06 18.06 0 0 0
20/11/2019
18.06
 0 18.06 18.06 18.06 0 0 0
19/11/2019
18.06
 0 18.06 18.06 18.06 0 0 0
18/11/2019
18.06
 0 18.06 18.06 18.06 0 0 0
15/11/2019
18.06
 0 18.06 18.06 18.06 0 0 0
14/11/2019
18.06
 0 18.06 18.06 18.06 0 0 0
13/11/2019
18.06
 340 18.06 18.06 18.06 0 0 0
12/11/2019
18.40
 0 18.40 18.40 18.40 0 0 0
11/11/2019
18.40
 0 18.40 18.40 18.40 0 0 0
08/11/2019
18.40
 4,100 18.40 18.40 18.40 0 0 0
07/11/2019
18.06
 2,000 18.06 18.06 18.06 0 0 0
06/11/2019
18.73
 0 18.73 18.73 18.73 0 0 0
05/11/2019: Cổ tức tiền mặt tỉ lệ: 15%
05/11/2019
18.73
 5,400 19.00 19.00 18.27 0 0 0
04/11/2019
18.06
 0 18.06 18.06 18.06 0 0 0
01/11/2019
18.06
 9,510 18.38 18.38 18.06 0 0 0
31/10/2019
18.06
 1,100 18.06 18.06 18.06 0 0 0
30/10/2019
18.89
 0 18.89 18.89 18.89 0 0 0
29/10/2019
18.89
 0 18.89 18.89 18.89 0 0 0
28/10/2019
18.89
 5,200 18.89 18.89 18.82 0 0 0
25/10/2019
18.89
 0 18.89 18.89 18.89 0 0 0
24/10/2019
18.89
 100 18.89 18.89 18.89 0 0 0
23/10/2019
18.95
 1,900 17.11 18.95 17.11 0 0 0
22/10/2019
18.06
 10,010 18.76 18.89 18.06 0 0 0
21/10/2019
18.70
 1,000 18.70 18.70 18.70 0 0 0
18/10/2019
18.89
 2,510 19.90 19.90 18.76 0 0 0
17/10/2019
18.13
 1,020 18.13 18.13 18.13 0 0 0
16/10/2019
18.06
 10,156 18.06 18.06 18.06 0 0 0
15/10/2019
17.75
 300 16.73 18.00 16.73 0 0 0
14/10/2019
17.11
 6,200 18.06 18.06 17.11 0 0 0
11/10/2019
18.06
 13,300 18.06 18.06 18.06 0 0 0
10/10/2019
18.06
 1,800 19.52 19.52 17.18 0 0 0
09/10/2019
17.75
 4,900 18.32 18.32 17.75 0 0 0
08/10/2019
18.38
 4,200 18.38 18.38 18.38 0 0 0
07/10/2019
18.89
 0 18.89 18.89 18.89 0 0 0
04/10/2019
18.89
 300 18.89 18.89 18.89 0 0 0
03/10/2019
17.43
 0 17.43 17.43 17.43 0 0 0
02/10/2019
17.43
 0 17.43 17.43 17.43 0 0 0
01/10/2019
17.43
 600 17.43 17.43 17.43 0 0 0
30/09/2019
17.75
 0 17.75 17.75 17.75 0 0 0
27/09/2019
17.75
 0 17.75 17.75 17.75 0 0 0
26/09/2019
17.75
 0 17.75 17.75 17.75 0 0 0
25/09/2019
17.75
 0 17.75 17.75 17.75 0 0 0
24/09/2019
17.75
 0 17.75 17.75 17.75 0 0 0
23/09/2019
17.75
 0 17.75 17.75 17.75 0 0 0
20/09/2019
17.75
 1,100 18.95 18.95 17.75 0 0 0
19/09/2019
19.33
 100 19.33 19.33 19.33 0 0 0
18/09/2019
17.62
 0 17.62 17.62 17.62 0 0 0
17/09/2019
17.62
 0 17.62 17.62 17.62 0 0 0
16/09/2019
17.62
 0 17.62 17.62 17.62 0 0 0
13/09/2019
17.62
 500 17.62 17.62 17.62 0 0 0
12/09/2019
17.49
 100 17.49 17.49 17.49 0 0 0
11/09/2019
17.49
 0 17.49 17.49 17.49 0 0 0
10/09/2019
17.49
 0 17.49 17.49 17.49 0 0 0
09/09/2019
17.49
 100 17.49 17.49 17.49 0 0 0
06/09/2019
19.02
 0 19.02 19.02 19.02 0 0 0
05/09/2019
19.02
 200 19.02 19.02 19.02 0 0 0
04/09/2019
19.65
 0 19.65 19.65 19.65 0 0 0
03/09/2019
19.65
 0 19.65 19.65 19.65 0 0 0
30/08/2019
19.65
 0 19.65 19.65 19.65 0 0 0
29/08/2019
19.65
 1,600 19.65 19.65 19.65 0 0 0
28/08/2019
19.46
 0 19.46 19.46 19.46 0 0 0
27/08/2019
19.46
 37,600 19.52 20.28 19.40 0 0 0
26/08/2019
19.40
 37,900 19.33 19.65 18.89 0 0 0
23/08/2019
19.33
 6,800 19.33 19.33 19.33 0 0 0
22/08/2019
19.02
 12,000 19.33 19.33 18.76 0 0 0
21/08/2019
18.76
 0 18.76 18.76 18.76 0 0 0
20/08/2019
18.76
 17,400 18.57 19.33 18.57 0 0 0
19/08/2019
18.06
 35,800 19.02 19.33 17.11 0 0 0
16/08/2019
19.02
 1,400 19.02 19.02 19.02 0 0 0
15/08/2019
19.02
 27,500 19.02 19.33 19.02 0 0 0
14/08/2019
19.02
 5,500 19.02 19.02 19.02 0 0 0
13/08/2019
19.02
 0 19.02 19.02 19.02 0 0 0
12/08/2019
19.02
 34,700 19.02 19.33 18.19 0 0 0
09/08/2019
18.13
 4,000 18.13 18.13 18.13 0 600 -0.0
08/08/2019
16.48
 16,394 19.02 19.33 16.48 0 0 0
07/08/2019
18.19
 5,000 18.19 18.19 18.19 0 0 0
06/08/2019
16.54
 9,000 18.06 19.02 16.29 0 0 0
05/08/2019
18.06
 13,200 17.75 19.33 17.75 0 0 0
02/08/2019
18.51
 100 18.51 18.51 18.51 0 0 0
01/08/2019
17.11
 33,200 18.38 19.02 17.11 0 0 0
31/07/2019
18.70
 1,100 19.02 19.02 18.70 0 0 0
30/07/2019
19.02
 17,300 18.06 19.02 18.06 600 0 0.0
29/07/2019
17.62
 19,300 17.11 17.62 17.11 0 0 0
26/07/2019
16.04
 2,500 15.53 16.04 15.53 0 0 0
25/07/2019
14.58
 2,800 15.66 15.66 14.58 0 0 0
24/07/2019
14.26
 12,600 15.53 16.80 13.75 0 0 0
23/07/2019
15.28
 1,700 15.28 15.28 15.28 0 0 0
22/07/2019
14.64
 0 14.64 14.64 14.64 0 0 0
19/07/2019
14.64
 100 14.64 14.64 14.64 0 0 0
18/07/2019
13.31
 2,100 13.94 13.94 13.31 0 0 0
17/07/2019
12.68
 0 12.68 12.68 12.68 0 0 0
16/07/2019
12.68
 1,500 15.09 15.09 12.68 0 0 0
15/07/2019
13.75
 100 13.75 13.75 13.75 0 100 -0.0
12/07/2019
12.55
 1,000 15.34 15.34 12.55 0 0 0
11/07/2019
13.94
 100 13.94 13.94 13.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |