Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/07/2026	15.15	74,600	15.25	15.40	15	0	0	0
28/07/2026	15.20	111,000	15	15.25	14.90	14,900	3,200	0
27/07/2026	15.10	175,300	15.10	15.50	14.85	400	13,900	0
24/07/2026	15	74,400	15.25	15.25	15	900	0	0
23/07/2026	15.25	222,600	15.05	15.50	14.60	20,525	800	0
22/07/2026	15.20	154,900	16.10	16.30	15.20	5,280	8,900	0
21/07/2026	16.10	102,200	16.80	16.80	16.10	2,230	7,000	0
20/07/2026	16.75	164,500	17.50	17.65	16.50	800	0	0
17/07/2026	17.55	64,000	17.80	17.80	17.55	0	2,100	0
16/07/2026	17.70	160,800	17.60	18	17.60	12,400	3,500	0
15/07/2026	17.65	59,900	18	18.10	17.50	0	700	0
14/07/2026	17.95	84,900	17.80	17.95	17.50	12,600	4,300	0
13/07/2026	17.80	126,200	18	18	17.30	2,400	26,100	0
10/07/2026	17.85	162,900	18	18.30	17.70	1,000	310	0
09/07/2026	18.30	114,800	18.40	18.45	18	0	800	0
08/07/2026	18.35	150,400	18.20	18.40	18	18,400	700	0
07/07/2026	18.15	155,000	18.10	18.20	17.90	12,800	4,500	0
06/07/2026	18.20	285,400	18.60	18.60	17.95	0	26,200	0
03/07/2026	18.50	195,200	18.85	18.90	18.50	0	400	0
02/07/2026	18.85	192,000	18.75	19.15	18.50	5,200	1,300	0
01/07/2026	18.85	168,100	18.85	18.90	18.60	26,200	900	0
30/06/2026	18.85	152,600	19	19	18.60	0	0	0
29/06/2026	18.90	57,100	19	19	18.75	2,100	2,600	0
26/06/2026	18.80	131,900	19.25	19.25	18.80	401	300	0
25/06/2026	19.15	158,700	19.20	19.20	18.80	0	100	0
24/06/2026	19.15	144,200	19.20	19.30	19	100	4,800	0
23/06/2026	19.20	150,100	19.60	19.60	19.20	300	505	0
22/06/2026	19.30	98,500	19.75	19.75	19.30	100	11,800	0
19/06/2026	19.55	119,100	19.45	19.85	19.45	0	3,800	0
18/06/2026	19.70	232,600	19.80	19.95	19.60	7,600	3,200	0
17/06/2026	19.70	172,500	19.50	19.90	19.35	11,800	8,800	0
16/06/2026	19.30	216,400	19.30	19.50	19.20	2,600	8,248	0
15/06/2026	19.30	184,100	19.35	19.45	19.10	2,051	28,600	0
12/06/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
12/06/2026	19.30	269,000	19.25	19.80	19.20	0	0	0
11/06/2026	19.09	390,400	19.27	19.41	18.91	16,200	1,100	0
10/06/2026	19.36	145,000	19.36	19.50	19.27	23,100	2,600	0
09/06/2026	19.32	161,700	19.32	19.45	19.18	0	1,100	0
08/06/2026	19.23	305,700	19.82	19.82	19.18	500	0	0
05/06/2026	19.91	156,200	20.18	20.18	19.82	0	2,200	0
04/06/2026	20.05	110,900	20.23	20.23	20	100	21,700	0
03/06/2026	20.23	90,600	20	20.23	19.95	0	200	0
02/06/2026	20.14	250,700	20.18	20.32	19.91	1,500	9,500	0
01/06/2026	20.23	155,300	20.36	20.50	20.05	400	43,600	0
29/05/2026	20.27	330,900	20.45	20.86	20.27	2,000	0	0
28/05/2026	20.45	201,300	20.91	20.91	20.36	0	0	0
27/05/2026	20.86	582,100	20.32	21.14	20.27	60,500	4,900	0
26/05/2026	20.32	186,300	20.27	20.45	20.18	0	1,100	0
25/05/2026	20.27	123,300	20.27	20.45	20.23	200	27,800	0
22/05/2026	20.36	252,900	20.41	20.50	20.23	900	20,600	0
21/05/2026	20.41	204,900	20.73	20.73	20.41	0	15,200	0
20/05/2026	20.59	622,300	20.05	20.86	20.05	36,800	304	0
19/05/2026	20.05	283,800	20.05	20.27	20	22,900	0	0
18/05/2026	20.05	295,900	20.05	20.18	19.95	15,200	600	0
15/05/2026	20.05	114,900	20.09	20.27	20	0	4,400	0
14/05/2026	20.23	128,000	20.32	20.41	20.05	500	0	0
13/05/2026	20.23	230,800	19.91	20.36	19.86	100	2,200	0
12/05/2026	19.91	252,800	20	20.18	19.91	4,307	2,800	0
11/05/2026	20.09	598,500	20.36	20.45	19.95	10,000	48,785	0
08/05/2026	20.50	198,900	20.41	20.64	20.36	0	11,900	0
07/05/2026	20.55	210,100	20.73	20.73	20.55	2,800	37,500	0
06/05/2026	20.68	401,200	20.64	20.68	20.36	54,100	0	0
05/05/2026	20.55	174,500	20.64	20.73	20.41	12,200	3,300	0
04/05/2026	20.55	238,000	20.59	20.82	20.55	32,800	300	0
29/04/2026	20.59	291,500	20.73	20.77	20.45	4,015	20,600	0
28/04/2026	20.64	620,000	20.55	21	20.36	8,000	37,300	0
24/04/2026	20.86	254,400	21.09	21.09	20.77	0	28,200	0
23/04/2026	21.05	589,700	21.05	21.32	20.64	20,800	109,400	0
22/04/2026	21.05	254,700	20.82	21.27	20.82	0	29,200	0
21/04/2026	21	526,200	21.27	21.45	20.91	2,000	12,200	0
20/04/2026	21.23	555,000	21.36	21.36	21	36,800	21,400	0
17/04/2026	21.36	529,600	21.41	21.82	21.36	2,200	34,300	0
16/04/2026	21.41	815,800	21.91	21.91	21.36	800	142,300	0
15/04/2026	21.82	630,400	22.50	22.50	21.82	2,800	49,400	0
14/04/2026	22.36	538,300	22.91	22.91	21.36	1,613	6,000	0
13/04/2026	22.55	456,600	22.55	23	22.45	0	3,600	0
10/04/2026	22.55	520,300	22.64	22.73	22.18	1,400	10,500	0
09/04/2026	22.50	598,300	22.14	22.91	22.09	7,800	0	0
08/04/2026	22.45	622,200	22.27	22.64	21.95	52,500	0	0
07/04/2026	21.77	718,900	21.27	22.09	21.27	54,000	0	0
06/04/2026	21.64	845,500	22.73	23.05	21.64	2,000	2,500	0
03/04/2026	22.73	690,900	22.82	23.45	22.73	0	6,600	0
02/04/2026	22.77	1,274,400	23.91	23.91	22.27	10,400	38,500	0
01/04/2026	23.91	785,100	24.09	24.36	23.82	900	7,900	0
31/03/2026	23.86	1,125,600	24.45	24.68	23.86	0	14,200	0
30/03/2026	24.32	1,253,600	24.14	24.91	24.05	9,300	70,300	0
27/03/2026	24	1,503,600	24.09	24.55	23.64	73,800	90,500	0
26/03/2026	24.09	1,928,200	25.64	25.73	24.09	115,200	73,300	0
25/03/2026	25.45	2,518,700	24.55	25.45	24.18	246,900	44,000	0
24/03/2026	23.82	1,666,900	22.82	23.82	22.55	105,400	5,700	0
23/03/2026	22.27	1,154,200	23.64	24.55	22.09	70,100	156,100	0
20/03/2026	23.64	2,447,200	22.91	24.32	22.91	4,100	96,500	-2.3
19/03/2026	22.73	416,400	22.91	23	22.45	27,700	73,200	-1.1
18/03/2026	23.18	548,300	22.55	23.18	22.14	103,500	52,300	1.2
17/03/2026	22.73	939,000	23.18	23.95	21.95	69,200	56,300	0.3
16/03/2026	23	1,201,500	23.82	24.95	22.82	151,400	96,400	1.5
13/03/2026	23.77	1,464,500	23.82	24.32	23.45	151,400	96,400	1.5
12/03/2026	23.50	2,226,300	21.86	23.50	21.86	180,100	10,600	4.2
11/03/2026	22	583,900	21.41	22.73	21.41	55,700	40,800	0.4
10/03/2026	21.41	678,500	20.27	21.41	20.27	31,600	78,700	-1.1
09/03/2026	20.05	1,128,100	21.36	21.36	20.05	31,600	78,700	-1.1
06/03/2026	21.55	604,500	21.73	22.73	20.91	27,300	84,100	-1.4

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-06-29)	-3.80	-20.11%	3,023,200	18,225	0	15 18.90 15.20
2 tháng (2026-05-29)	-5.17	-25.52%	6,997,700	-65,176	0	15 20.27 15.20
3 tháng (2026-04-29)	-5.49	-26.67%	12,589,700	-10,143	0	15 20.86 15.20
6 tháng (2026-01-29)	-5.45	-26.50%	56,590,700	79,570	6.4	15 25.45 15.20
12 tháng (2025-08-04)	-13.72	-47.60%	110,160,600	-594,930	-13.0	15 29 15.20
24 tháng (2024-08-07)	-9.07	-37.52%	181,003,200	-49,659	2.6	15 31.09 15.20
36 tháng (2023-08-14)	-0.60	-3.80%	192,496,600	-144,059	-0.0	12.59 31.54 15.20
60 tháng (2021-08-23)	-3.62	-19.35%	196,808,600	-593,115	-17.5	12.59 31.54 15.20

CTCP Pin Ắc quy Miền Nam (pac)

THỐNG KÊ GIAO DỊCH