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)
09/04/2021
16.71
 10,100 16.71 16.82 16.61 1,000 400 0.0
08/04/2021
16.71
 6,000 16.77 16.77 16.28 500 1,700 -0.0
07/04/2021
16.77
 10,900 16.88 16.88 16.55 200 0 0.0
06/04/2021
16.88
 7,600 16.82 16.88 16.82 600 0 0.0
05/04/2021
16.82
 3,800 16.98 17.14 16.71 500 0 0.0
02/04/2021
16.98
 14,700 16.82 16.98 16.82 5,600 100 0.2
01/04/2021
16.82
 8,100 16.98 16.98 16.44 100 0 0.0
31/03/2021
16.98
 30,500 17.04 17.14 15.85 5,200 0 0.2
30/03/2021
17.04
 1,500 16.77 17.04 16.77 1,000 500 0.0
29/03/2021
16.77
 1,700 16.23 17.09 16.77 100 0 0.0
26/03/2021
16.23
 4,000 16.23 17.14 16.17 1,600 0 0.0
25/03/2021
16.23
 11,400 16.26 16.28 16.23 0 0 0
24/03/2021
16.26
 8,100 16.71 16.71 16.26 400 0 0.0
23/03/2021
16.71
 6,800 17.04 17.04 16.44 200 1,900 -0.1
22/03/2021
17.04
 6,200 17.20 17.20 17.04 0 1,100 -0.0
19/03/2021
17.20
 2,900 17.36 17.36 17.20 200 200 -0
18/03/2021
17.36
 9,000 17.14 17.74 17.20 400 0 0.0
17/03/2021
17.14
 4,600 17.28 18.12 17.04 500 1,900 -0.0
16/03/2021
17.28
 10,900 18.09 18.09 17.28 300 900 -0.0
15/03/2021
18.09
 6,100 18.09 18.09 17.85 600 0 0.0
12/03/2021
18.09
 6,000 18.09 18.12 18.09 0 2,000 -0.1
11/03/2021
18.09
 8,900 18.03 18.33 18.06 1,100 0 0.0
10/03/2021
18.03
 6,400 18.12 18.87 17.79 400 0 0.0
09/03/2021
18.12
 6,200 18.63 18.63 18.12 0 0 0
08/03/2021
18.63
 5,300 17.98 18.87 17.98 0 1,000 -0.0
05/03/2021
17.98
 6,700 18.65 18.87 17.98 300 0 0.0
04/03/2021
18.65
 26,300 17.66 18.87 18.06 10,700 0 0.4
03/03/2021
17.66
 61,200 16.55 17.68 16.61 10,300 7,700 0.1
02/03/2021
16.55
 7,900 16.44 16.61 16.50 1,000 0 0.0
01/03/2021
16.44
 11,100 16.44 16.50 16.17 6,000 500 0.2
26/02/2021
16.44
 11,100 16.17 16.66 16.17 9,300 500 0.3
25/02/2021
16.17
 18,000 16.34 16.34 16.17 3,900 0 0.1
24/02/2021
16.34
 4,200 16.39 16.44 16.17 3,100 0 0.1
23/02/2021
16.39
 24,300 16.23 16.39 15.74 1,100 0 0.0
22/02/2021
16.23
 3,800 16.28 16.44 16.23 100 0 0.0
19/02/2021
16.28
 9,000 16.44 16.44 16.28 4,400 100 0.1
18/02/2021
16.44
 53,800 15.74 16.44 15.53 5,200 2,100 0.1
17/02/2021
15.74
 23,000 15.64 15.85 15.37 6,900 2,100 0.1
09/02/2021
15.64
 9,300 15.20 15.64 15.18 2,200 4,600 -0.1
08/02/2021
15.20
 1,700 15.74 15.74 14.88 0 0 0
05/02/2021
15.74
 1,100 15.80 15.80 15.74 0 0 0
04/02/2021
15.80
 1,700 15.80 16.17 15.80 1,200 0 0.0
03/02/2021
15.80
 14,300 15.31 15.90 15.20 13,100 0 0.4
02/02/2021
15.31
 22,700 15.31 15.37 15.04 16,900 0 0.5
01/02/2021
15.31
 35,400 15.07 15.37 15.04 2,600 7,400 -0.1
29/01/2021
15.07
 47,500 14.23 15.07 14.23 700 0 0.0
28/01/2021
14.23
 96,100 15.10 15.53 14.04 6,400 1,393,410 -38.8
27/01/2021
15.10
 25,000 15.10 15.58 14.88 15,900 1,800 0.4
26/01/2021
15.10
 13,400 15.47 15.47 15.10 0 5,100 -0.1
25/01/2021
15.47
 20,000 15.64 15.64 15.42 2,400 14,200 -0.3
22/01/2021
15.64
 12,200 15.61 15.77 15.58 600 2,600 -0.1
21/01/2021
15.61
 65,800 15.55 15.80 15.53 37,300 37,600 -0.0
20/01/2021
15.55
 23,900 15.37 15.64 15.10 0 0 0
19/01/2021
15.37
 33,200 15.61 16.23 15.37 0 2,000 -0.1
18/01/2021
15.61
 25,600 15.69 15.74 15.47 3,300 0 0.1
15/01/2021
15.69
 16,600 15.64 15.80 15.47 0 7,300 -0.2
14/01/2021
15.64
 23,500 15.64 15.74 15.53 1,000 6,000 -0.1
13/01/2021
15.64
 50,600 15.74 15.88 15.64 7,000 8,000 -0.0
12/01/2021
15.74
 31,800 15.53 15.74 15.47 1,100 4,000 -0.1
11/01/2021
15.53
 44,200 15.37 16.07 15.10 0 4,000 -0.1
08/01/2021
15.37
 22,300 15.37 15.64 15.37 8,000 800 0.2
07/01/2021
15.37
 18,300 15.04 15.90 15.04 8,300 0 0.2
06/01/2021
15.04
 14,500 15.10 15.37 14.93 6,600 0 0.2
05/01/2021
15.10
 44,000 15.15 15.26 15.04 17,900 100 0.5
04/01/2021
15.15
 26,400 14.83 15.18 15.10 100 2,800 -0.1
31/12/2020
14.83
 49,850 14.85 15.10 14.83 4,500 110 0.1
30/12/2020
14.85
 38,390 15.10 15.15 14.85 4,780 1,910 0.0
29/12/2020
15.10
 19,540 14.77 15.10 14.77 0 0 0
28/12/2020
14.77
 25,410 14.83 14.93 14.56 1,990 60 0.1
25/12/2020
14.83
 43,700 14.61 14.93 14.61 4,000 1,820 0.1
24/12/2020
14.61
 18,520 14.80 14.83 14.56 0 0 0
23/12/2020
14.80
 13,840 14.77 14.88 14.77 0 0 0
22/12/2020
14.77
 14,340 14.83 15.04 14.66 0 0 0
21/12/2020
14.83
 13,790 14.83 14.93 14.66 60 170 -0.0
18/12/2020
14.83
 10,760 14.99 14.99 14.83 0 0 0
17/12/2020
14.99
 42,360 15.10 15.23 14.56 8,020 10,000 -0.0
16/12/2020
15.10
 19,080 14.88 15.20 14.88 8,830 10 0.2
15/12/2020
14.88
 81,250 14.58 14.99 14.58 32,710 0 0.9
14/12/2020
14.58
 15,970 14.58 14.83 14.58 9,880 0 0.3
11/12/2020
14.58
 6,450 14.58 15.02 14.56 2,040 0 0.1
10/12/2020
14.58
 3,480 14.58 14.80 14.58 40 0 0.0
09/12/2020
14.58
 74,200 14.61 14.83 14.56 140 80 0.0
08/12/2020
14.61
 17,090 14.72 14.72 14.56 440 290 0.0
07/12/2020
14.72
 41,230 14.77 15.07 14.45 40 0 0.0
04/12/2020
14.77
 49,060 14.50 15.10 14.45 2,650 400 0.1
03/12/2020
14.50
 10,670 14.40 14.58 14.40 3,540 0 0.1
02/12/2020
14.40
 11,670 14.40 14.50 14.34 40 1,000 -0.0
01/12/2020
14.40
 45,780 14.40 14.61 14.07 30 28,790 -0.8
30/11/2020
14.40
 4,910 14.40 14.64 14.40 1,490 0 0.0
27/11/2020
14.40
 20,780 14.40 14.45 14.29 12,390 1,100 0.3
26/11/2020
14.40
 26,540 14.34 14.40 14.07 90 2,830 -0.1
25/11/2020
14.34
 9,180 14.45 14.61 14.26 200 0 0.0
24/11/2020
14.45
 2,930 14.56 14.72 14.21 1,050 220 0.0
23/11/2020
14.56
 20,140 14.31 14.56 14.13 2,040 0 0.1
20/11/2020
14.31
 144,060 14.34 14.48 14.02 3,040 0 0.1
19/11/2020: Cổ tức tiền mặt tỉ lệ: 10%
19/11/2020
14.34
 23,780 13.80 14.56 13.96 40 0 0.0
18/11/2020
13.80
 17,430 13.75 13.80 13.59 5,020 0 0.1
17/11/2020
13.75
 25,290 13.75 13.78 13.57 2,470 0 0.1
16/11/2020
13.75
 45,260 13.75 13.75 13.54 320 0 0.0
13/11/2020
13.75
 13,160 13.65 13.75 13.65 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |