CTCP Pin Ắc quy Miền Nam (pac)

25.50
0.50
(2%)
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
(2026-02-23) 		2.45 10.72% 13,839,600 344,800 8.7
22.05
26.15
25
2 tháng
(2026-01-16) 		0.80 3.27% 20,623,100 365,800 9.1
22.05
26.15
25
3 tháng
(2025-12-17) 		2.25 9.76% 25,540,900 400,800 9.8
21.85
26.15
25
6 tháng
(2025-09-18) 		-0.50 -1.94% 47,363,400 266,200 6.3
21.60
26.15
25
12 tháng
(2025-03-24) 		1.69 7.16% 106,815,100 244,199 6.5
18.13
34.20
25
24 tháng
(2024-03-27) 		6.64 35.56% 150,487,400 173,271 3.8
18.13
34.70
25
36 tháng
(2023-04-03) 		6.42 33.97% 153,340,300 -80,608 -4.4
13.85
34.70
25
60 tháng
(2021-04-12) 		7.94 45.73% 159,782,600 -680,786 -25.9
13.85
34.70
25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |