CTCP Pin Ắc quy Miền Nam (pac)

23.90
-0.50
(-2.05%)
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
(2025-11-05) 		1.60 7.02% 9,892,300 -7,100 -0.3
22.80
25.10
23.90
2 tháng
(2025-10-06) 		-0.60 -2.40% 16,510,300 75,000 1.7
21.60
25.50
23.90
3 tháng
(2025-09-08) 		-1.40 -5.43% 23,310,700 -210,400 -5.7
21.60
27
23.90
6 tháng
(2025-06-09) 		0.43 1.81% 66,995,200 -178,500 -3.7
21.60
34.20
23.90
12 tháng
(2024-12-10) 		0.42 1.75% 110,187,500 -99,929 -2.3
18.13
34.20
23.90
24 tháng
(2023-12-18) 		10.13 70.94% 124,157,300 -200,629 -5.6
14.27
34.70
23.90
36 tháng
(2022-12-21) 		5.60 29.80% 125,586,700 -418,654 -13.1
13.85
34.70
23.90
60 tháng
(2020-12-31) 		9.57 64.57% 133,140,150 -2,305,106 -70.0
13.85
34.70
23.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/05/2020
11.21
 68,940 11.36 11.36 11.01 2,000 1,500 0.0
04/05/2020
11.36
 135,770 11.31 11.54 11.01 90 990 -0.0
29/04/2020
11.31
 77,510 11.01 11.51 11.01 6,000 300 0.1
28/04/2020
11.01
 488,760 10.30 11.01 10.09 0 300 -0.0
27/04/2020
10.30
 76,670 10.65 10.75 10.30 0 300 -0.0
24/04/2020
10.65
 97,480 10.86 11.16 10.58 1,020 300 0.0
23/04/2020
10.86
 337,720 10.14 10.86 10.04 0 232,350 -4.8
22/04/2020
10.14
 225,540 9.82 10.30 9.66 0 533,300 -10.4
21/04/2020
9.82
 137,690 10.55 10.55 9.82 0 435,220 -8.8
20/04/2020
10.55
 87,990 10.35 10.60 10.30 0 300 -0.0
17/04/2020
10.35
 133,990 10.30 10.55 10.30 2,000 30,300 -0.6
16/04/2020
10.30
 43,520 10.60 10.60 10.20 600 30,300 -0.6
15/04/2020
10.60
 48,710 10.40 10.65 10.40 0 3,600 -0.1
14/04/2020
10.40
 101,160 10.35 11.06 10.22 3,000 41,600 -0.8
13/04/2020
10.35
 40,950 9.84 10.50 9.64 0 0 0
10/04/2020
9.84
 58,790 9.56 9.99 9.54 1,000 0 0.0
09/04/2020
9.56
 52,880 8.95 9.56 8.93 4,690 300 0.1
08/04/2020
8.95
 93,270 8.98 8.98 8.83 4,200 300 0.1
07/04/2020
8.98
 105,770 9.00 9.18 8.98 0 200,300 -3.6
06/04/2020
9.00
 131,760 8.88 9.28 8.85 1,000 283,390 -5.0
03/04/2020
8.88
 124,760 8.47 8.88 8.47 0 105,300 -1.8
01/04/2020
8.47
 48,440 8.62 8.62 8.42 10 34,840 -0.6
31/03/2020
8.62
 64,610 8.88 8.88 8.32 10 32,190 -0.5
30/03/2020
8.88
 25,980 9.13 9.13 8.62 10 300 -0.0
27/03/2020
9.13
 15,720 9.64 9.64 9.13 210 10 0.0
26/03/2020
9.64
 16,430 9.82 9.84 9.59 700 0 0.0
25/03/2020
9.82
 36,830 9.84 9.84 9.64 0 0 0
24/03/2020
9.84
 36,000 9.79 9.84 9.33 10 280 -0.0
23/03/2020
9.79
 15,260 10.50 10.50 9.79 10 2,000 -0.0
20/03/2020
10.50
 8,040 10.50 10.65 10.14 10 0 0.0
19/03/2020
10.50
 24,920 10.55 10.65 10.22 0 1,000 -0.0
18/03/2020
10.55
 52,070 10.14 10.55 10.17 0 0 0
17/03/2020
10.14
 14,710 10.45 10.45 9.94 0 20 -0.0
16/03/2020
10.45
 18,760 10.75 10.75 10.45 850 0 0.0
13/03/2020
10.75
 26,970 10.75 10.75 10.02 10 50 -0.0
12/03/2020
10.75
 24,180 11.11 11.11 10.35 500 310 0.0
11/03/2020
11.11
 5,040 11.01 11.24 10.68 0 0 0
10/03/2020
11.01
 7,340 10.86 11.01 10.22 0 0 0
09/03/2020
10.86
 18,430 11.67 11.67 10.86 510 2,080 -0.0
06/03/2020
11.67
 11,180 11.67 11.67 11.41 0 3,130 -0.1
05/03/2020
11.67
 30,190 11.67 11.72 11.57 0 0 0
04/03/2020
11.67
 4,280 11.77 11.77 11.51 1,000 10 0.0
03/03/2020
11.77
 6,350 11.62 11.82 11.62 4,000 0 0.1
02/03/2020
11.62
 14,000 11.41 11.67 11.36 0 3,970 -0.1
28/02/2020
11.41
 1,940 11.67 11.82 11.41 0 1,200 -0.0
27/02/2020
11.67
 1,010 12.07 12.07 11.67 0 0 0
26/02/2020
12.07
 200 11.82 12.07 12.07 0 0 0
25/02/2020
11.82
 21,640 11.51 11.82 11.51 0 10,000 -0.2
24/02/2020
11.51
 47,830 11.97 11.97 11.51 10 0 0.0
21/02/2020
11.97
 31,320 12.02 12.12 11.87 0 0 0
20/02/2020
12.02
 45,380 11.87 12.02 11.97 0 0 0
19/02/2020
11.87
 29,650 11.67 11.92 11.67 0 0 0
18/02/2020
11.67
 5,190 11.77 11.82 11.46 0 0 0
17/02/2020
11.77
 5,640 11.69 11.77 11.62 1,000 20 0.0
14/02/2020
11.69
 4,200 11.89 11.89 11.67 10 0 0.0
13/02/2020
11.89
 3,600 11.87 11.89 11.82 0 0 0
12/02/2020
11.87
 15,850 11.82 11.92 11.67 0 0 0
11/02/2020
11.82
 21,040 11.46 11.87 11.67 0 0 0
10/02/2020
11.46
 9,720 11.67 11.87 11.41 0 0 0
07/02/2020
11.67
 12,400 11.92 11.92 11.67 0 0 0
06/02/2020
11.92
 7,040 11.87 12.07 11.67 0 0 0
05/02/2020
11.87
 6,380 11.82 11.92 11.72 0 0 0
04/02/2020
11.82
 4,500 11.92 11.92 11.67 0 0 0
03/02/2020
11.92
 52,490 12.15 12.15 11.31 110 0 0.0
31/01/2020
12.15
 59,090 12.48 12.48 11.89 10 0 0.0
30/01/2020
12.48
 4,770 12.48 12.48 12.33 100 1,800 -0.0
22/01/2020
12.48
 7,630 12.43 12.48 12.33 0 700 -0.0
21/01/2020
12.43
 12,180 12.43 12.48 12.38 550 300 0.0
20/01/2020
12.43
 17,560 12.61 12.68 12.43 20 0 0.0
17/01/2020
12.61
 1,860 12.43 12.68 12.43 0 40 -0.0
16/01/2020
12.43
 15,500 12.55 12.68 12.38 800 0 0.0
15/01/2020
12.55
 12,270 12.55 12.55 12.33 0 5,920 -0.1
14/01/2020
12.55
 6,010 12.58 12.58 12.28 500 0 0.0
13/01/2020
12.58
 4,900 12.61 12.61 12.30 0 0 0
10/01/2020
12.61
 11,090 12.63 12.63 12.22 0 0 0
09/01/2020
12.63
 7,170 12.43 12.63 12.38 0 0 0
08/01/2020
12.43
 32,910 12.63 12.63 12.43 0 0 0
07/01/2020
12.63
 17,210 12.68 12.68 12.61 0 0 0
06/01/2020
12.68
 18,020 12.83 12.91 12.58 110 0 0.0
03/01/2020
12.83
 13,550 12.68 12.83 12.68 0 0 0
02/01/2020
12.68
 19,820 12.68 12.71 12.63 0 0 0
31/12/2019
12.68
 6,170 12.68 12.68 12.63 40 0 0.0
30/12/2019
12.68
 30,320 12.73 12.73 12.63 0 0 0
27/12/2019
12.73
 12,460 12.76 12.88 12.68 0 780 -0.0
26/12/2019
12.76
 31,730 12.73 12.91 12.55 110 570 -0.0
25/12/2019
12.73
 33,010 12.68 12.73 12.43 0 8,390 -0.2
24/12/2019
12.68
 10,100 12.68 12.68 12.58 0 0 0
23/12/2019
12.68
 87,470 12.66 12.68 12.17 20 8,060 -0.2
20/12/2019
12.66
 14,270 12.86 12.86 12.53 0 0 0
19/12/2019
12.86
 17,020 12.88 12.88 12.43 1,170 1,090 0.0
18/12/2019
12.88
 16,900 12.93 12.93 12.58 1,370 20 0.0
17/12/2019
12.93
 4,110 12.99 12.99 12.83 0 0 0
16/12/2019
12.99
 310 13.01 13.01 12.68 0 0 0
13/12/2019
13.01
 8,150 12.78 13.01 12.68 0 0 0
12/12/2019
12.78
 24,700 12.96 12.96 12.68 0 870 -0.0
11/12/2019
12.96
 46,540 12.99 12.99 12.68 0 0 0
10/12/2019
12.99
 16,750 13.04 13.04 12.83 0 130 -0.0
09/12/2019
13.04
 7,080 13.09 13.09 12.96 0 30 -0.0
06/12/2019
13.09
 19,750 13.09 13.14 12.88 1,000 3,100 -0.1
05/12/2019: Cổ tức tiền mặt tỉ lệ: 15%
05/12/2019
13.09
 16,370 12.88 13.14 12.93 0 20 -0.0

Chính sách bảo mật | Điều khoản sử dụng |