Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
04/12/2019	12.88	14,190	12.96	13.08	12.88	0	0	0
03/12/2019	12.96	32,000	12.86	13.03	12.86	600	0	0.0
02/12/2019	12.86	27,260	12.79	12.91	12.81	0	0	0
29/11/2019	12.79	29,240	12.60	12.79	12.60	15,600	12,000	0.1
28/11/2019	12.60	24,850	12.74	12.79	12.55	0	0	0
27/11/2019	12.74	24,340	12.74	12.88	12.69	19,400	0	0.5
26/11/2019	12.74	16,890	12.69	12.74	12.48	9,120	0	0.2
25/11/2019	12.69	8,180	12.69	12.84	12.57	1,000	0	0.0
22/11/2019	12.69	22,830	12.55	12.84	12.69	0	0	0
21/11/2019	12.55	68,070	12.45	12.79	12.55	1,500	33,120	-0.8
20/11/2019	12.45	18,370	12.55	12.60	12.36	0	10	-0.0
19/11/2019	12.55	7,560	12.69	12.69	12.55	0	0	0
18/11/2019	12.69	9,930	12.48	12.69	12.33	210	0	0.0
15/11/2019	12.48	14,320	12.69	12.79	12.45	0	0	0
14/11/2019	12.69	12,210	12.48	12.69	12.43	0	0	0
13/11/2019	12.48	20,800	12.45	12.60	12.45	0	0	0
12/11/2019	12.45	11,270	12.60	12.60	12.45	0	0	0
11/11/2019	12.60	5,930	12.81	12.81	12.60	500	0	0.0
08/11/2019	12.81	41,990	12.57	12.81	12.45	0	0	0
07/11/2019	12.57	13,650	12.69	12.69	12.45	0	210	-0.0
06/11/2019	12.69	7,740	12.69	12.69	12.55	0	0	0
05/11/2019	12.69	5,240	12.69	12.69	12.45	0	2,400	-0.1
04/11/2019	12.69	20,860	12.79	12.79	12.31	0	0	0
01/11/2019	12.79	47,820	12.79	12.79	12.45	0	1,000	-0.0
31/10/2019	12.79	24,010	12.79	12.84	12.69	0	0	0
30/10/2019	12.79	20,450	12.93	12.93	12.79	0	0	0
29/10/2019	12.93	17,960	12.98	12.98	12.84	0	4,000	-0.1
28/10/2019	12.98	4,930	12.98	13.17	12.98	0	0	0
25/10/2019	12.98	13,900	12.84	13.03	12.84	2,000	0	0.1
24/10/2019	12.84	70,880	13.03	13.03	12.74	3,600	18,790	-0.4
23/10/2019	13.03	23,990	13.03	13.36	12.93	0	3,130	-0.1
22/10/2019	13.03	17,480	13.22	13.36	13.03	3,000	1,670	0.0
21/10/2019	13.22	44,630	13.00	13.22	13.03	2,000	0	0.1
18/10/2019	13.00	36,200	13.22	13.22	12.98	0	0	0
17/10/2019	13.22	42,060	13.17	13.27	13.10	0	3,000	-0.1
16/10/2019	13.17	23,990	13.08	13.36	13.10	1,000	0	0.0
15/10/2019	13.08	49,400	13.36	13.41	12.93	900	0	0.0
14/10/2019	13.36	69,650	13.34	13.58	13.27	0	0	0
11/10/2019	13.34	86,150	13.34	13.46	13.32	0	53,740	-1.5
10/10/2019	13.34	150,650	13.63	13.65	13.34	10,900	65,830	-1.5
09/10/2019	13.63	129,800	14.11	14.18	13.36	0	31,670	-0.9
08/10/2019	14.11	73,420	14.23	14.61	13.60	40	0	0.0
07/10/2019	14.23	54,040	14.13	14.27	14.03	10	0	0.0
04/10/2019	14.13	131,640	14.61	14.61	13.89	0	55,950	-1.7
03/10/2019	14.61	67,890	14.13	14.78	14.08	0	0	0
02/10/2019	14.13	65,720	13.67	14.32	13.75	0	0	0
01/10/2019	13.67	227,010	13.41	13.72	13.39	300	178,620	-5.0
30/09/2019	13.41	49,290	13.51	13.65	13.27	300,000	329,210	7.6
27/09/2019	13.51	88,580	13.55	13.60	13.34	2,000	13,230	-0.3
26/09/2019	13.55	95,220	13.63	13.70	13.17	70	73,900	-2.0
25/09/2019	13.63	36,260	13.41	13.70	13.41	3,910	0	0.1
24/09/2019	13.41	10,600	13.41	13.70	13.41	1,570	0	0.0
23/09/2019	13.41	86,020	13.75	13.82	13.27	155,000	217,480	-1.7
20/09/2019	13.75	26,300	13.60	13.75	13.51	0	0	0
19/09/2019	13.60	36,920	13.41	13.70	13.36	0	300	-0.0
18/09/2019	13.41	136,590	13.41	13.60	13.36	520,000	614,290	-2.6
17/09/2019	13.41	35,230	13.41	13.48	13.22	0	25,300	-0.7
16/09/2019	13.41	199,980	13.22	13.70	13.17	0	145,690	-4.1
13/09/2019	13.22	46,250	12.74	13.22	12.69	0	29,720	-0.8
12/09/2019	12.74	61,300	12.74	13.03	12.64	0	54,280	-1.4
11/09/2019	12.74	54,440	13.27	13.32	12.55	0	44,250	-1.2
10/09/2019	13.27	12,980	13.34	13.34	12.84	20	0	0.0
09/09/2019	13.34	13,210	13.51	13.51	12.96	0	0	0
06/09/2019	13.51	1,530	13.79	13.79	13.51	0	0	0

Page:
<<
15
16
17
>>

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

CTCP Pin Ắc quy Miền Nam (pac)

THỐNG KÊ GIAO DỊCH