CTCP Pin Ắc quy Miền Nam (pac)

22.50
-0.50
(-2.17%)
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
(2025-12-29) 		0.50 2.22% 7,026,700 91,200 2.0
21.85
24.50
22.50
2 tháng
(2025-12-01) 		-0.55 -2.34% 12,491,900 -48,500 -1.4
21.85
24.50
22.50
3 tháng
(2025-10-30) 		0.20 0.88% 21,692,700 -25,200 -0.9
21.85
25.10
22.50
6 tháng
(2025-08-01) 		-9.30 -28.79% 54,163,800 -727,600 -21.4
21.60
32.30
22.50
12 tháng
(2025-02-03) 		-0.06 -0.25% 104,383,200 -89,643 -2.7
18.13
34.20
22.50
24 tháng
(2024-02-15) 		3.84 20.02% 134,275,700 -161,929 -4.9
18.13
34.70
22.50
36 tháng
(2023-02-13) 		5.06 28.18% 136,379,800 -382,389 -13.0
13.85
34.70
22.50
60 tháng
(2021-02-23) 		6.61 40.33% 143,116,500 -933,586 -32.1
13.85
34.70
22.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/09/2021
20.65
 13,600 20.76 20.76 20.27 0 2,300 -0.1
31/08/2021
20.76
 38,600 19.97 20.76 19.72 0 17,000 -0.6
30/08/2021
19.97
 4,700 19.69 19.99 19.45 0 0 0
27/08/2021
19.69
 7,200 19.94 19.94 18.85 500 0 0.0
26/08/2021
19.94
 5,500 19.94 20.08 19.28 1,000 0 0.0
25/08/2021
19.94
 1,700 20.13 20.13 19.45 0 0 0
24/08/2021
20.13
 1,800 20.60 20.60 19.39 0 0 0
23/08/2021
20.60
 7,000 19.97 20.98 20.05 100 600 -0.0
20/08/2021
19.97
 23,200 18.68 19.97 19.23 0 2,700 -0.1
19/08/2021
18.68
 55,400 19.94 20.43 18.68 0 0 0
18/08/2021
19.94
 16,400 20.49 20.81 19.94 300 0 0.0
17/08/2021
20.49
 35,900 20.87 20.87 20.32 0 32,900 -1.2
16/08/2021
20.87
 10,600 20.98 21.01 20.49 0 300 -0.0
13/08/2021
20.98
 3,800 21.25 21.25 20.60 100 0 0
12/08/2021: Cổ tức tiền mặt tỉ lệ: 5%
12/08/2021
21.25
 10,200 20.57 21.25 20.60 100 0 0.0
11/08/2021
20.57
 21,700 21.13 21.30 20.49 0 1,500 -0.1
10/08/2021
21.13
 5,400 21.13 21.16 21.08 0 0 0
09/08/2021
21.13
 4,500 20.54 21.13 20.60 0 0 0
06/08/2021
20.54
 1,800 20.76 20.76 20.27 0 800 -0.0
05/08/2021
20.76
 3,000 20.84 20.87 20.76 0 0 0
04/08/2021
20.84
 7,700 21.40 21.40 20.81 2,800 3,000 -0.0
03/08/2021
21.40
 1,600 21.24 21.40 20.81 200 0 0.0
02/08/2021
21.24
 4,100 20.97 21.54 21.03 2,500 0 0.1
30/07/2021
20.97
 7,600 21.30 21.30 20.60 100 100 0
29/07/2021
21.30
 5,800 21.46 21.46 21.03 700 0 0.0
28/07/2021
21.46
 700 21.03 21.94 21.03 300 0 0.0
27/07/2021
21.03
 13,100 21.30 21.84 21.03 300 0 0.0
26/07/2021
21.30
 50,500 19.95 21.32 20.19 50,500 5,400 1.8
23/07/2021
19.95
 2,100 20.11 20.11 19.95 0 0 0
22/07/2021
20.11
 2,300 19.92 20.11 19.92 0 1,000 -0.0
21/07/2021
19.92
 100 19.92 19.92 19.92 0 0 0
20/07/2021
19.92
 19,900 19.41 19.95 19.41 0 900 -0.0
19/07/2021
19.41
 6,500 19.73 19.84 19.41 400 200 0.0
16/07/2021
19.73
 6,200 19.84 19.84 19.73 0 0 0
15/07/2021
19.84
 300 19.84 19.84 19.84 0 0 0
14/07/2021
19.84
 56,600 19.73 20.49 19.84 50,000 0 1.9
13/07/2021
19.73
 28,700 19.68 19.73 19.46 0 1,000 -0.0
12/07/2021
19.68
 144,200 19.95 20.22 19.68 0 56,600 -2.1
09/07/2021
19.95
 4,000 20.03 20.03 19.52 0 1,000 -0.0
08/07/2021
20.03
 7,800 19.14 20.16 19.14 100 0 0
07/07/2021
19.14
 32,600 19.14 19.41 18.87 0 8,600 -0.3
06/07/2021
19.14
 13,800 20.00 20.54 19.14 500 200 0.0
05/07/2021
20.00
 4,300 20.25 20.27 20.00 0 2,700 -0.1
02/07/2021
20.25
 1,600 20.49 20.49 20.25 0 0 0
01/07/2021
20.49
 15,300 20.76 21.24 20.49 0 0 0
30/06/2021
20.76
 43,000 19.95 20.76 19.95 0 0 0
29/06/2021
19.95
 10,900 19.95 20.22 19.41 0 7,500 -0.3
28/06/2021
19.95
 11,700 19.95 19.95 19.95 0 0 0
25/06/2021
19.95
 9,600 20.27 20.27 19.95 0 0 0
24/06/2021
20.27
 17,300 20.22 20.27 20.22 0 0 0
23/06/2021
20.22
 12,100 20.22 20.22 20.22 0 0 0
22/06/2021
20.22
 51,300 19.36 20.22 19.41 0 15,000 -0.5
21/06/2021
19.36
 11,400 19.36 19.46 19.36 0 1,100 -0.0
18/06/2021
19.36
 9,000 19.30 19.84 19.30 0 0 0
17/06/2021
19.30
 14,500 19.41 19.41 19.30 0 0 0
16/06/2021
19.41
 2,100 19.84 19.84 19.41 0 0 0
15/06/2021
19.84
 11,800 19.41 19.95 19.84 5,000 300 0.2
14/06/2021
19.41
 4,300 19.41 19.68 19.41 0 0 0
11/06/2021
19.41
 9,100 19.41 19.68 19.41 0 0 0
10/06/2021
19.41
 11,200 19.41 19.68 19.41 0 500 -0.0
09/06/2021
19.41
 19,300 19.41 19.41 18.87 0 0 0
08/06/2021
19.41
 47,900 19.68 19.68 19.41 0 0 0
07/06/2021
19.68
 13,300 19.95 19.95 19.41 4,100 0 0.2
04/06/2021
19.95
 323,200 19.95 20.11 19.41 24,300 0 0.9
03/06/2021
19.95
 129,200 19.95 19.95 19.68 95,300 2,000 3.4
02/06/2021
19.95
 6,500 19.14 19.95 19.06 2,000 0 0.1
01/06/2021
19.14
 3,900 19.79 19.79 18.87 200 0 0.0
31/05/2021
19.79
 16,800 19.95 19.95 18.87 10,700 0 0.4
28/05/2021
19.95
 45,700 19.68 19.95 19.46 1,100 0 0.0
27/05/2021
19.68
 2,200 19.68 20.49 19.68 0 0 0
26/05/2021
19.68
 210,100 18.92 20.25 19.52 4,000 1,300 0.1
25/05/2021
18.92
 32,000 19.41 20.00 18.87 100 400 -0.0
24/05/2021
19.41
 15,000 18.68 19.41 19.36 0 0 0
21/05/2021
18.68
 14,200 18.68 18.68 18.39 0 0 0
20/05/2021
18.68
 11,700 19.09 19.19 18.68 900 400 0.0
19/05/2021
19.09
 4,100 19.14 19.14 18.60 100 500 -0.0
18/05/2021
19.14
 23,400 18.60 19.14 18.60 100 0 0.0
17/05/2021
18.60
 52,300 19.46 19.57 18.60 0 0 0
14/05/2021
19.46
 14,500 19.68 20.27 19.46 300 2,000 -0.1
13/05/2021
19.68
 53,000 20.22 20.76 19.68 300 1,500 -0.0
12/05/2021
20.22
 128,300 19.09 20.41 19.68 0 0 0
11/05/2021
19.09
 51,600 19.09 19.87 18.87 200 0 0.0
10/05/2021
19.09
 20,500 18.87 19.09 18.33 0 500 -0.0
07/05/2021
18.87
 13,600 18.87 19.57 18.33 300 0 0.0
06/05/2021
18.87
 36,100 19.19 20.06 18.87 1,000 1,900 -0.0
05/05/2021
19.19
 55,500 18.92 19.95 18.98 2,000 0 0.1
04/05/2021
18.92
 20,200 18.76 18.92 18.39 2,100 500 0.1
29/04/2021
18.76
 35,500 19.14 19.68 18.01 100 400 -0.0
28/04/2021
19.14
 122,600 17.90 19.14 17.79 0 7,400 -0.3
27/04/2021
17.90
 71,500 16.90 18.06 17.25 0 0 0
26/04/2021
16.90
 16,500 17.58 17.63 16.82 1,500 2,000 -0.0
23/04/2021
17.58
 62,500 17.52 17.77 17.25 200 4,800 -0.1
22/04/2021
17.52
 77,900 17.41 17.52 17.25 0 29,000 -0.9
20/04/2021
17.41
 33,500 17.25 17.74 17.25 0 3,600 -0.1
19/04/2021
17.25
 18,300 17.01 17.25 16.71 0 3,500 -0.1
16/04/2021
17.01
 42,600 17.60 17.77 17.01 300 500 -0.0
15/04/2021
17.60
 80,900 16.90 17.60 16.98 0 4,500 -0.1
14/04/2021
16.90
 52,800 17.04 17.52 16.71 1,600 397,001 -12.7
13/04/2021
17.04
 4,600 17.36 17.36 16.88 0 0 0
12/04/2021
17.36
 49,800 16.71 17.52 16.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |