CTCP Pin Ắc quy Miền Nam (pac)

15.95
0.15
(0.95%)
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)
10/03/2020
10.01
 7,340 9.87 10.01 9.29 0 0 0
09/03/2020
9.87
 18,430 10.61 10.61 9.87 510 2,080 -0.0
06/03/2020
10.61
 11,180 10.61 10.61 10.38 0 3,130 -0.1
05/03/2020
10.61
 30,190 10.61 10.65 10.51 0 0 0
04/03/2020
10.61
 4,280 10.70 10.70 10.47 1,000 10 0.0
03/03/2020
10.70
 6,350 10.56 10.74 10.56 4,000 0 0.1
02/03/2020
10.56
 14,000 10.38 10.61 10.33 0 3,970 -0.1
28/02/2020
10.38
 1,940 10.61 10.74 10.38 0 1,200 -0.0
27/02/2020
10.61
 1,010 10.97 10.97 10.61 0 0 0
26/02/2020
10.97
 200 10.74 10.97 10.97 0 0 0
25/02/2020
10.74
 21,640 10.47 10.74 10.47 0 10,000 -0.2
24/02/2020
10.47
 47,830 10.88 10.88 10.47 10 0 0.0
21/02/2020
10.88
 31,320 10.93 11.02 10.79 0 0 0
20/02/2020
10.93
 45,380 10.79 10.93 10.88 0 0 0
19/02/2020
10.79
 29,650 10.61 10.84 10.61 0 0 0
18/02/2020
10.61
 5,190 10.70 10.74 10.42 0 0 0
17/02/2020
10.70
 5,640 10.63 10.70 10.56 1,000 20 0.0
14/02/2020
10.63
 4,200 10.81 10.81 10.61 10 0 0.0
13/02/2020
10.81
 3,600 10.79 10.81 10.74 0 0 0
12/02/2020
10.79
 15,850 10.74 10.84 10.61 0 0 0
11/02/2020
10.74
 21,040 10.42 10.79 10.61 0 0 0
10/02/2020
10.42
 9,720 10.61 10.79 10.38 0 0 0
07/02/2020
10.61
 12,400 10.84 10.84 10.61 0 0 0
06/02/2020
10.84
 7,040 10.79 10.97 10.61 0 0 0
05/02/2020
10.79
 6,380 10.74 10.84 10.65 0 0 0
04/02/2020
10.74
 4,500 10.84 10.84 10.61 0 0 0
03/02/2020
10.84
 52,490 11.04 11.04 10.28 110 0 0.0
31/01/2020
11.04
 59,090 11.34 11.34 10.81 10 0 0.0
30/01/2020
11.34
 4,770 11.34 11.34 11.21 100 1,800 -0.0
22/01/2020
11.34
 7,630 11.30 11.34 11.21 0 700 -0.0
21/01/2020
11.30
 12,180 11.30 11.34 11.25 550 300 0.0
20/01/2020
11.30
 17,560 11.46 11.53 11.30 20 0 0.0
17/01/2020
11.46
 1,860 11.30 11.53 11.30 0 40 -0.0
16/01/2020
11.30
 15,500 11.41 11.53 11.25 800 0 0.0
15/01/2020
11.41
 12,270 11.41 11.41 11.21 0 5,920 -0.1
14/01/2020
11.41
 6,010 11.44 11.44 11.16 500 0 0.0
13/01/2020
11.44
 4,900 11.46 11.46 11.18 0 0 0
10/01/2020
11.46
 11,090 11.48 11.48 11.11 0 0 0
09/01/2020
11.48
 7,170 11.30 11.48 11.25 0 0 0
08/01/2020
11.30
 32,910 11.48 11.48 11.30 0 0 0
07/01/2020
11.48
 17,210 11.53 11.53 11.46 0 0 0
06/01/2020
11.53
 18,020 11.67 11.74 11.44 110 0 0.0
03/01/2020
11.67
 13,550 11.53 11.67 11.53 0 0 0
02/01/2020
11.53
 19,820 11.53 11.55 11.48 0 0 0
31/12/2019
11.53
 6,170 11.53 11.53 11.48 40 0 0.0
30/12/2019
11.53
 30,320 11.57 11.57 11.48 0 0 0
27/12/2019
11.57
 12,460 11.60 11.71 11.53 0 780 -0.0
26/12/2019
11.60
 31,730 11.57 11.74 11.41 110 570 -0.0
25/12/2019
11.57
 33,010 11.53 11.57 11.30 0 8,390 -0.2
24/12/2019
11.53
 10,100 11.53 11.53 11.44 0 0 0
23/12/2019
11.53
 87,470 11.51 11.53 11.07 20 8,060 -0.2
20/12/2019
11.51
 14,270 11.69 11.69 11.39 0 0 0
19/12/2019
11.69
 17,020 11.71 11.71 11.30 1,170 1,090 0.0
18/12/2019
11.71
 16,900 11.76 11.76 11.44 1,370 20 0.0
17/12/2019
11.76
 4,110 11.81 11.81 11.67 0 0 0
16/12/2019
11.81
 310 11.83 11.83 11.53 0 0 0
13/12/2019
11.83
 8,150 11.62 11.83 11.53 0 0 0
12/12/2019
11.62
 24,700 11.78 11.78 11.53 0 870 -0.0
11/12/2019
11.78
 46,540 11.81 11.81 11.53 0 0 0
10/12/2019
11.81
 16,750 11.85 11.85 11.67 0 130 -0.0
09/12/2019
11.85
 7,080 11.90 11.90 11.78 0 30 -0.0
06/12/2019
11.90
 19,750 11.90 11.94 11.71 1,000 3,100 -0.1
05/12/2019: Cổ tức tiền mặt tỉ lệ: 15%
05/12/2019
11.90
 16,370 11.71 11.94 11.76 0 20 -0.0
04/12/2019
11.71
 14,190 11.78 11.89 11.71 0 0 0
03/12/2019
11.78
 32,000 11.69 11.84 11.69 600 0 0.0
02/12/2019
11.69
 27,260 11.63 11.73 11.65 0 0 0
29/11/2019
11.63
 29,240 11.45 11.63 11.45 15,600 12,000 0.1
28/11/2019
11.45
 24,850 11.58 11.63 11.41 0 0 0
27/11/2019
11.58
 24,340 11.58 11.71 11.54 19,400 0 0.5
26/11/2019
11.58
 16,890 11.54 11.58 11.34 9,120 0 0.2
25/11/2019
11.54
 8,180 11.54 11.67 11.43 1,000 0 0.0
22/11/2019
11.54
 22,830 11.41 11.67 11.54 0 0 0
21/11/2019
11.41
 68,070 11.32 11.63 11.41 1,500 33,120 -0.8
20/11/2019
11.32
 18,370 11.41 11.45 11.23 0 10 -0.0
19/11/2019
11.41
 7,560 11.54 11.54 11.41 0 0 0
18/11/2019
11.54
 9,930 11.34 11.54 11.21 210 0 0.0
15/11/2019
11.34
 14,320 11.54 11.63 11.32 0 0 0
14/11/2019
11.54
 12,210 11.34 11.54 11.30 0 0 0
13/11/2019
11.34
 20,800 11.32 11.45 11.32 0 0 0
12/11/2019
11.32
 11,270 11.45 11.45 11.32 0 0 0
11/11/2019
11.45
 5,930 11.65 11.65 11.45 500 0 0.0
08/11/2019
11.65
 41,990 11.43 11.65 11.32 0 0 0
07/11/2019
11.43
 13,650 11.54 11.54 11.32 0 210 -0.0
06/11/2019
11.54
 7,740 11.54 11.54 11.41 0 0 0
05/11/2019
11.54
 5,240 11.54 11.54 11.32 0 2,400 -0.1
04/11/2019
11.54
 20,860 11.63 11.63 11.19 0 0 0
01/11/2019
11.63
 47,820 11.63 11.63 11.32 0 1,000 -0.0
31/10/2019
11.63
 24,010 11.63 11.67 11.54 0 0 0
30/10/2019
11.63
 20,450 11.76 11.76 11.63 0 0 0
29/10/2019
11.76
 17,960 11.80 11.80 11.67 0 4,000 -0.1
28/10/2019
11.80
 4,930 11.80 11.97 11.80 0 0 0
25/10/2019
11.80
 13,900 11.67 11.84 11.67 2,000 0 0.1
24/10/2019
11.67
 70,880 11.84 11.84 11.58 3,600 18,790 -0.4
23/10/2019
11.84
 23,990 11.84 12.15 11.76 0 3,130 -0.1
22/10/2019
11.84
 17,480 12.02 12.15 11.84 3,000 1,670 0.0
21/10/2019
12.02
 44,630 11.82 12.02 11.84 2,000 0 0.1
18/10/2019
11.82
 36,200 12.02 12.02 11.80 0 0 0
17/10/2019
12.02
 42,060 11.97 12.06 11.91 0 3,000 -0.1
16/10/2019
11.97
 23,990 11.89 12.15 11.91 1,000 0 0.0
15/10/2019
11.89
 49,400 12.15 12.19 11.76 900 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |