Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
05/09/2019	13.79	8,480	13.17	13.79	13.03	2,300	0	0.1
04/09/2019	13.17	23,070	12.93	13.17	12.74	40	0	0.0
03/09/2019	12.93	29,340	13.41	13.51	12.93	20	15,370	-0.4
30/08/2019	13.41	39,690	13.79	13.79	13.36	10	17,500	-0.5
29/08/2019	13.79	20,800	13.87	13.89	13.70	10	2,500	-0.1
28/08/2019	13.87	24,220	13.89	13.89	13.79	0	11,720	-0.3
27/08/2019	13.89	43,110	13.89	14.08	13.87	850	42,780	-1.2
26/08/2019	13.89	36,480	13.89	14.13	13.87	0	30,000	-0.9
23/08/2019	13.89	73,560	14.42	14.46	13.84	0	70,920	-2.1
22/08/2019	14.42	60,610	14.42	14.51	14.23	0	55,800	-1.7
21/08/2019	14.42	14,430	14.42	14.51	14.30	0	0	0
20/08/2019	14.42	6,550	14.37	14.42	14.23	0	0	0
19/08/2019	14.37	2,990	14.46	14.46	14.27	0	0	0
16/08/2019	14.46	8,570	14.30	14.80	14.27	0	4,230	-0.1
15/08/2019	14.30	2,120	14.30	14.56	14.01	0	0	0
14/08/2019	14.30	8,720	14.51	14.61	14.27	0	0	0
13/08/2019	14.51	6,890	14.63	14.63	14.37	0	0	0
12/08/2019	14.63	6,030	14.37	14.63	14.37	0	0	0
09/08/2019	14.37	12,700	14.54	15.09	14.32	1,310	10,230	-0.3
08/08/2019	14.54	19,230	13.89	14.56	13.70	0	0	0
07/08/2019	13.89	23,550	14.13	14.32	13.89	0	240	-0.0
06/08/2019	14.13	39,410	14.66	14.66	14.08	0	20,250	-0.6
05/08/2019	14.66	10,270	14.85	15.14	14.61	0	5,510	-0.2
02/08/2019	14.85	19,060	14.80	14.85	14.37	0	0	0
01/08/2019	14.80	48,390	15.33	15.33	14.66	0	21,400	-0.7
31/07/2019	15.33	6,690	15.33	15.33	14.94	300	1,180	-0.0
30/07/2019	15.33	5,070	15.54	16.00	15.04	1,170	0	0.0
29/07/2019	15.54	2,740	15.59	15.59	14.87	300	0	0.0
26/07/2019	15.59	23,010	15.81	15.81	15.28	300	810	-0.0
25/07/2019	15.81	13,530	16.09	16.09	15.71	0	7,930	-0.3
24/07/2019	16.09	10,800	16.21	16.26	15.90	4,880	5,440	-0.0
23/07/2019	16.21	21,170	16.64	16.64	16.21	0	14,220	-0.5
22/07/2019	16.64	1,190	16.57	16.67	16.55	0	0	0
19/07/2019	16.57	3,280	16.38	16.57	15.83	0	0	0
18/07/2019	16.38	14,560	16.38	16.38	15.95	100	0	0.0
17/07/2019	16.38	9,910	16.50	16.52	15.81	40	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 (2025-11-05)	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

CTCP Pin Ắc quy Miền Nam (pac)

THỐNG KÊ GIAO DỊCH