CTCP Pin Ắc quy Miền Nam (pac)

25.15
-1
(-3.82%)
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
(2026-02-11) 		3.40 15.14% 11,573,900 222,200 5.5
22.05
26.15
26.15
2 tháng
(2026-01-12) 		3 13.13% 19,963,300 199,100 4.8
22.05
26.15
26.15
3 tháng
(2025-12-15) 		3.30 14.63% 23,406,100 327,200 7.7
21.85
26.15
26.15
6 tháng
(2025-09-15) 		-1.15 -4.26% 46,233,900 133,500 2.7
21.60
27
26.15
12 tháng
(2025-03-18) 		2.05 8.60% 104,534,600 109,109 2.7
18.13
34.20
26.15
24 tháng
(2024-03-25) 		7.06 37.59% 147,992,100 63,271 0.9
18.13
34.70
26.15
36 tháng
(2023-03-29) 		7.97 44.54% 150,685,200 -191,608 -7.4
13.85
34.70
26.15
60 tháng
(2021-04-08) 		9.14 54.66% 157,132,700 -791,386 -28.8
13.85
34.70
26.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/11/2020
13.65
 11,810 13.85 13.88 13.62 0 0 0
11/11/2020
13.85
 5,980 13.85 13.91 13.85 340 0 0.0
10/11/2020
13.85
 38,740 13.72 13.96 13.78 500 4,000 -0.1
09/11/2020
13.72
 31,810 13.54 13.75 13.54 3,000 5,000 -0.1
06/11/2020
13.54
 23,450 13.49 13.96 13.39 0 0 0
05/11/2020
13.49
 15,840 13.49 13.70 13.49 200 0 0.0
04/11/2020
13.49
 33,360 13.54 13.59 13.44 10 30 -0.0
03/11/2020
13.54
 4,280 13.49 13.65 13.28 30 0 0.0
02/11/2020
13.49
 540 13.36 13.59 13.15 10 0 0.0
30/10/2020
13.36
 5,340 13.02 13.36 13.02 0 0 0
29/10/2020
13.02
 90,550 12.74 13.05 12.92 0 11,000 -0.3
28/10/2020
12.74
 85,360 13.67 13.70 12.74 0 0 0
27/10/2020
13.67
 42,040 13.59 13.80 13.59 0 1,980 -0.1
26/10/2020
13.59
 16,120 13.75 13.75 13.59 400 0 0.0
23/10/2020
13.75
 16,990 13.96 13.96 13.75 0 0 0
22/10/2020
13.96
 29,730 13.85 13.96 13.75 2,200 0 0.1
21/10/2020
13.85
 43,070 13.80 13.96 13.65 30 0 0.0
20/10/2020
13.80
 45,090 13.39 13.85 13.49 40 0 0.0
19/10/2020
13.39
 4,540 13.46 13.49 13.39 0 0 0
16/10/2020
13.46
 21,860 13.34 13.54 13.23 0 470 -0.0
15/10/2020
13.34
 27,670 13.15 13.34 13.13 0 1,800 -0.0
14/10/2020
13.15
 62,310 13.34 13.49 13.08 0 3,000 -0.1
13/10/2020
13.34
 21,200 13.13 13.46 13.02 0 3,000 -0.1
12/10/2020
13.13
 182,220 13.59 13.85 13.00 0 3,010 -0.1
09/10/2020
13.59
 78,500 13.49 14.01 13.49 1,000 0 0.0
08/10/2020
13.49
 22,570 13.49 13.49 13.39 0 200 -0.0
07/10/2020
13.49
 30,000 13.49 13.65 13.28 5,000 0 0.1
06/10/2020
13.49
 74,660 13.15 13.49 13.15 1,000 0 0.0
05/10/2020
13.15
 38,720 13.18 13.49 13.13 0 0 0
02/10/2020
13.18
 62,330 13.18 13.18 12.89 0 0 0
01/10/2020
13.18
 21,380 12.95 13.23 13.08 0 0 0
30/09/2020
12.95
 31,670 13.08 13.08 12.89 0 0 0
29/09/2020
13.08
 96,420 13.08 13.31 12.97 400 0 0.0
28/09/2020
13.08
 97,370 12.71 13.13 12.76 1,200 300 0.0
25/09/2020
12.71
 52,300 12.51 12.82 12.30 0 0 0
24/09/2020
12.51
 57,840 12.30 12.61 12.25 1,000 0 0.0
23/09/2020
12.30
 16,300 12.30 12.35 12.19 0 0 0
22/09/2020
12.30
 92,310 12.30 12.35 12.12 0 0 0
21/09/2020
12.30
 30,170 12.35 12.40 12.14 100 510 -0.0
18/09/2020
12.35
 20,580 12.30 12.35 12.09 5,000 0 0.1
17/09/2020
12.30
 45,850 12.45 12.45 11.93 240 0 0.0
16/09/2020
12.45
 14,750 12.61 12.66 12.35 110 0 0.0
15/09/2020
12.61
 49,200 12.45 12.76 12.51 2,010 0 0.0
14/09/2020
12.45
 63,420 12.04 12.51 12.14 20 0 0.0
11/09/2020
12.04
 14,930 12.19 12.22 11.93 50 0 0.0
10/09/2020
12.19
 26,720 12.04 12.25 11.99 500 0 0.0
09/09/2020
12.04
 24,750 12.12 12.17 11.83 0 0 0
08/09/2020
12.12
 29,160 11.93 12.14 11.78 0 0 0
07/09/2020
11.93
 71,870 11.80 12.27 11.80 0 0 0
04/09/2020
11.80
 61,050 12.04 12.25 11.67 0 400 -0.0
03/09/2020
12.04
 24,730 11.99 12.38 11.99 300 0 0.0
01/09/2020
11.99
 34,990 12.43 12.43 11.99 20 320 -0.0
31/08/2020
12.43
 33,310 12.51 12.51 12.22 4,230 0 0.1
28/08/2020
12.51
 97,380 12.53 12.92 12.45 8,080 3,000 0.1
27/08/2020
12.53
 189,890 11.88 12.71 11.93 0 5,100 -0.1
26/08/2020
11.88
 19,020 11.93 12.04 11.75 250 0 0.0
25/08/2020
11.93
 15,160 11.93 12.19 11.88 0 450 -0.0
24/08/2020
11.93
 20,170 11.83 12.09 11.75 0 5,000 -0.1
21/08/2020
11.83
 27,910 11.93 11.93 11.73 100 0 0.0
20/08/2020
11.93
 16,690 11.83 11.93 11.70 0 0 0
19/08/2020
11.83
 41,380 11.83 11.88 11.80 100 0 0.0
18/08/2020
11.83
 23,800 11.88 11.96 11.67 190 0 0.0
17/08/2020
11.88
 17,100 11.83 12.19 11.67 0 0 0
14/08/2020
11.83
 52,030 12.30 12.30 11.83 10 0 0.0
13/08/2020
12.30
 36,750 12.25 12.40 12.14 0 10 -0.0
12/08/2020
12.25
 48,530 12.30 12.35 11.93 0 0 0
11/08/2020
12.30
 29,000 12.45 12.69 12.19 1,000 0 0.0
10/08/2020
12.45
 179,780 12.19 13.02 12.45 2,110 2,500 -0.0
07/08/2020
12.19
 162,120 11.42 12.19 11.62 0 1,339,000 -31.5
06/08/2020
11.42
 141,490 11.26 11.42 11.16 50 2,020 -0.0
05/08/2020
11.26
 55,470 11.44 11.52 10.90 2,500 0 0.1
04/08/2020
11.44
 5,610 11.42 11.44 11.23 10 0 0.0
03/08/2020
11.42
 56,210 11.26 11.52 11.26 1,820 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |