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)
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
16/07/2019
16.50
 7,410 16.28 16.52 16.28 0 0 0
15/07/2019
16.28
 70,500 17.00 17.00 16.07 150 20,960 -0.7
12/07/2019
17.00
 1,780 16.81 17.00 16.86 0 0 0
11/07/2019
16.81
 70,060 17.19 17.19 16.76 0 67,580 -2.4
10/07/2019
17.19
 840 17.19 17.24 17.05 400 0 0.0
09/07/2019
17.19
 3,910 17.24 17.24 17.05 0 0 0
08/07/2019
17.24
 28,450 17.24 17.24 17.10 0 800 -0.0
05/07/2019
17.24
 4,160 17.24 17.24 17.24 0 0 0
04/07/2019
17.24
 4,970 17.19 17.24 16.86 0 330 -0.0
03/07/2019
17.19
 2,280 17.22 17.24 17.19 300 0 0.0
02/07/2019
17.22
 2,100 17.19 17.22 17.19 0 0 0
01/07/2019
17.19
 1,470 16.91 17.24 16.93 0 0 0
28/06/2019
16.91
 30,170 17.15 17.63 16.91 300 27,000 -0.9
27/06/2019
17.15
 26,730 17.48 17.53 17.15 6,600 23,000 -0.6
26/06/2019
17.48
 46,820 17.58 17.58 17.10 0 0 0
25/06/2019
17.58
 700 17.63 17.63 17.48 0 0 0
24/06/2019
17.63
 3,630 17.63 17.63 16.96 0 0 0
21/06/2019
17.63
 2,740 17.91 17.91 17.63 1,710 0 0.1
20/06/2019
17.91
 20 17.72 17.91 17.91 0 0 0
19/06/2019: Cổ tức tiền mặt tỉ lệ: 5%
19/06/2019
17.72
 156,440 17.63 17.96 17.65 500 13,360 -0.5
18/06/2019
17.63
 1,500 17.63 17.63 17.39 0 0 0
17/06/2019
17.63
 2,900 17.46 17.63 17.48 0 0 0
14/06/2019
17.46
 11,160 17.44 17.46 17.44 1,830 3,400 -0.1
13/06/2019
17.44
 43,010 17.41 17.46 17.25 0 10,000 -0.4
12/06/2019
17.41
 3,510 17.46 17.46 17.25 0 0 0
11/06/2019
17.46
 10,100 17.44 17.46 17.37 0 0 0
10/06/2019
17.44
 6,000 17.44 17.44 17.01 0 0 0
07/06/2019
17.44
 330 17.44 17.44 16.70 0 150 -0.0
06/06/2019
17.44
 70 17.44 17.44 16.89 0 0 0
05/06/2019
17.44
 4,370 17.44 17.44 17.37 0 0 0
04/06/2019
17.44
 4,160 17.29 17.44 17.20 0 0 0
03/06/2019
17.29
 2,700 17.29 17.29 17.01 0 0 0
31/05/2019
17.29
 2,240 17.29 17.29 17.29 30 0 0.0
30/05/2019
17.29
 2,960 17.58 17.58 17.20 0 750 -0.0
29/05/2019
17.58
 20,080 17.58 17.58 17.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |