CTCP Pin Ắc quy Miền Nam (pac)

15.85
0.05
(0.32%)
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
(2026-07-06) 		-2.10 -11.54% 3,389,400 -4,809 0
15
18.35
15.80
2 tháng
(2026-06-08) 		-3.13 -16.26% 7,034,300 13,290 0
15
19.70
15.80
3 tháng
(2026-05-07) 		-4.45 -21.64% 12,615,700 -83,792 0
15
20.86
15.80
6 tháng
(2026-02-06) 		-4.17 -20.58% 55,953,500 58,436 5.8
15
25.45
15.80
12 tháng
(2025-08-11) 		-12.63 -43.96% 106,726,700 -189,364 -0.3
15
28.86
15.80
24 tháng
(2024-08-15) 		-7.24 -31.03% 182,004,700 -40,593 2.8
15
31.09
15.80
36 tháng
(2023-08-21) 		0.43 2.74% 193,570,200 -136,993 0.0
12.59
31.54
15.80
60 tháng
(2021-08-31) 		-2.77 -14.69% 197,911,900 -588,849 -17.6
12.59
31.54
15.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/07/2020
10.24
 121,620 9.79 10.28 9.79 0 1,400 -0.0
30/07/2020
9.79
 5,430 9.79 9.91 9.79 0 0 0
29/07/2020
9.79
 3,960 9.86 9.86 9.29 0 0 0
28/07/2020
9.86
 29,920 9.67 9.91 9.29 0 0 0
27/07/2020
9.67
 65,600 10.24 10.24 9.53 0 0 0
24/07/2020
10.24
 17,560 10.28 10.33 9.91 0 0 0
23/07/2020
10.28
 5,050 10.14 10.28 9.86 0 0 0
22/07/2020
10.14
 60,560 9.91 10.28 9.62 4,290 30 0.1
21/07/2020
9.91
 27,370 10.52 10.52 9.91 0 0 0
20/07/2020
10.52
 65,200 10.38 10.66 10.24 0 0 0
17/07/2020
10.38
 25,500 10.47 10.66 10.38 0 0 0
16/07/2020
10.47
 6,270 10.47 10.61 10.40 0 505,390 -11.2
15/07/2020
10.47
 36,990 10.38 10.64 10.33 0 1,000 -0.0
14/07/2020
10.38
 26,260 10.26 10.73 10.09 300 0 0.0
13/07/2020
10.26
 85,300 10.24 10.52 10.19 11,150 0 0.2
10/07/2020
10.24
 17,810 10.24 10.47 10.24 0 700 -0.0
09/07/2020
10.24
 65,060 10.09 10.38 9.76 100 0 0.0
08/07/2020
10.09
 36,880 9.95 10.14 9.81 0 0 0
07/07/2020
9.95
 15,730 9.79 10.00 9.76 50 0 0.0
06/07/2020
9.79
 7,530 9.74 9.88 9.53 0 0 0
03/07/2020
9.74
 18,270 9.74 9.95 9.48 0 0 0
02/07/2020
9.74
 23,320 9.72 10.05 9.67 0 0 0
01/07/2020
9.72
 13,880 10.00 10.19 9.36 10 0 0.0
30/06/2020
10.00
 64,010 9.67 10.19 9.34 0 5,600 -0.1
29/06/2020
9.67
 67,310 9.98 9.98 9.48 5,000 0 0.1
26/06/2020
9.98
 11,760 9.95 10.19 9.95 0 5,600 -0.1
25/06/2020
9.95
 15,330 10.21 10.24 9.67 500 0 0.0
24/06/2020
10.21
 10,830 10.33 10.52 10.14 0 0 0
23/06/2020: Cổ tức tiền mặt tỉ lệ: 5%
23/06/2020
10.33
 16,050 10.28 10.54 10.28 2,900 0 0.1
22/06/2020
10.28
 11,330 10.28 10.38 10.24 0 0 0
19/06/2020
10.28
 17,840 10.28 10.47 10.14 0 0 0
18/06/2020
10.28
 41,520 10.28 10.47 10.24 0 0 0
17/06/2020
10.28
 21,830 10.35 10.38 10.28 0 0 0
16/06/2020
10.35
 39,270 10.40 10.54 10.17 0 0 0
15/06/2020
10.40
 27,340 10.38 10.40 9.91 0 0 0
12/06/2020
10.38
 67,490 10.47 10.88 9.80 0 3,000 -0.1
11/06/2020
10.47
 77,550 11.07 11.16 10.47 5,000 5,000 0
10/06/2020
11.07
 73,880 10.88 11.07 10.61 0 540 -0.0
09/06/2020
10.88
 74,590 10.79 11.07 10.79 0 19,150 -0.5
08/06/2020
10.79
 44,520 10.79 11.07 10.79 6,000 2,260 0.1
05/06/2020
10.79
 151,410 10.38 10.93 10.38 18,500 50,650 -0.7
04/06/2020
10.38
 38,520 10.47 10.54 10.33 0 450 -0.0
03/06/2020
10.47
 66,740 10.38 10.51 10.38 800 8,450 -0.2
02/06/2020
10.38
 117,350 10.47 10.51 10.28 0 450 -0.0
01/06/2020
10.47
 61,000 10.42 10.51 10.35 0 1,450 -0.0
29/05/2020
10.42
 39,090 10.40 10.42 10.28 10 450 -0.0
28/05/2020
10.40
 86,510 10.40 10.56 10.40 0 4,350 -0.1
27/05/2020
10.40
 72,260 10.38 10.56 10.38 0 450 -0.0
26/05/2020
10.38
 59,120 9.98 10.38 10.14 11,010 450 0.2
25/05/2020
9.98
 71,560 9.80 10.33 9.91 1,040 5,050 -0.1
22/05/2020
9.80
 72,720 10.51 10.51 9.80 2,500 0 0.1
21/05/2020
10.51
 38,210 10.47 10.65 10.42 5,120 300 0.1
20/05/2020
10.47
 47,850 10.61 10.72 10.38 0 30,300 -0.7
19/05/2020
10.61
 37,100 10.61 10.88 10.61 200 300 -0.0
18/05/2020
10.61
 118,460 10.28 10.61 10.24 0 300 -0.0
15/05/2020
10.28
 67,240 10.58 10.65 10.28 0 1,300 -0.0
14/05/2020
10.58
 64,880 10.84 10.95 10.58 0 300 -0.0
13/05/2020
10.84
 54,870 10.88 10.88 10.74 0 1,300 -0.0
12/05/2020
10.88
 102,860 10.40 11.07 10.28 4,500 1,300 0.1
11/05/2020
10.40
 79,080 10.51 10.51 10.19 0 1,300 -0.0
08/05/2020
10.51
 73,780 10.17 10.51 10.14 1,400 300 0.0
07/05/2020
10.17
 79,360 10.26 10.28 10.17 3,170 300 0.1
06/05/2020
10.26
 47,480 10.19 10.33 10.14 1,000 300 0.0
05/05/2020
10.19
 68,940 10.33 10.33 10.01 2,000 1,500 0.0
04/05/2020
10.33
 135,770 10.28 10.49 10.01 90 990 -0.0
29/04/2020
10.28
 77,510 10.01 10.47 10.01 6,000 300 0.1
28/04/2020
10.01
 488,760 9.36 10.01 9.18 0 300 -0.0
27/04/2020
9.36
 76,670 9.68 9.78 9.36 0 300 -0.0
24/04/2020
9.68
 97,480 9.87 10.14 9.61 1,020 300 0.0
23/04/2020
9.87
 337,720 9.22 9.87 9.13 0 232,350 -4.8
22/04/2020
9.22
 225,540 8.92 9.36 8.78 0 533,300 -10.4
21/04/2020
8.92
 137,690 9.59 9.59 8.92 0 435,220 -8.8
20/04/2020
9.59
 87,990 9.41 9.64 9.36 0 300 -0.0
17/04/2020
9.41
 133,990 9.36 9.59 9.36 2,000 30,300 -0.6
16/04/2020
9.36
 43,520 9.64 9.64 9.27 600 30,300 -0.6
15/04/2020
9.64
 48,710 9.45 9.68 9.45 0 3,600 -0.1
14/04/2020
9.45
 101,160 9.41 10.05 9.29 3,000 41,600 -0.8
13/04/2020
9.41
 40,950 8.95 9.55 8.76 0 0 0
10/04/2020
8.95
 58,790 8.69 9.08 8.67 1,000 0 0.0
09/04/2020
8.69
 52,880 8.14 8.69 8.12 4,690 300 0.1
08/04/2020
8.14
 93,270 8.16 8.16 8.02 4,200 300 0.1
07/04/2020
8.16
 105,770 8.19 8.35 8.16 0 200,300 -3.6
06/04/2020
8.19
 131,760 8.07 8.44 8.05 1,000 283,390 -5.0
03/04/2020
8.07
 124,760 7.70 8.07 7.70 0 105,300 -1.8
01/04/2020
7.70
 48,440 7.84 7.84 7.65 10 34,840 -0.6
31/03/2020
7.84
 64,610 8.07 8.07 7.56 10 32,190 -0.5
30/03/2020
8.07
 25,980 8.30 8.30 7.84 10 300 -0.0
27/03/2020
8.30
 15,720 8.76 8.76 8.30 210 10 0.0
26/03/2020
8.76
 16,430 8.92 8.95 8.72 700 0 0.0
25/03/2020
8.92
 36,830 8.95 8.95 8.76 0 0 0
24/03/2020
8.95
 36,000 8.90 8.95 8.48 10 280 -0.0
23/03/2020
8.90
 15,260 9.55 9.55 8.90 10 2,000 -0.0
20/03/2020
9.55
 8,040 9.55 9.68 9.22 10 0 0.0
19/03/2020
9.55
 24,920 9.59 9.68 9.29 0 1,000 -0.0
18/03/2020
9.59
 52,070 9.22 9.59 9.25 0 0 0
17/03/2020
9.22
 14,710 9.50 9.50 9.04 0 20 -0.0
16/03/2020
9.50
 18,760 9.78 9.78 9.50 850 0 0.0
13/03/2020
9.78
 26,970 9.78 9.78 9.11 10 50 -0.0
12/03/2020
9.78
 24,180 10.10 10.10 9.41 500 310 0.0
11/03/2020
10.10
 5,040 10.01 10.21 9.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |