CTCP Pin Ắc quy Miền Nam (pac)

23.90
-0.50
(-2.05%)
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
(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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/05/2019
17.58
 240 17.48 17.58 17.22 0 0 0
27/05/2019
17.48
 8,690 17.58 17.58 17.06 0 0 0
24/05/2019
17.58
 20,340 17.67 17.67 17.34 0 0 0
23/05/2019
17.67
 1,180 17.77 17.77 17.67 0 0 0
22/05/2019
17.77
 5,790 17.77 17.91 17.25 0 0 0
21/05/2019
17.77
 3,070 17.96 18.19 17.77 0 0 0
20/05/2019
17.96
 20,380 17.77 18.00 17.48 4,000 1,000 0.1
17/05/2019
17.77
 31,080 17.48 17.79 17.46 0 0 0
16/05/2019
17.48
 35,620 17.01 17.48 17.01 0 150 -0.0
15/05/2019
17.01
 5,240 16.92 17.01 16.66 0 0 0
14/05/2019
16.92
 19,970 17.01 17.39 16.70 0 100 -0.0
13/05/2019
17.01
 2,740 17.01 17.01 16.89 0 1,500 -0.1
10/05/2019
17.01
 5,040 16.54 17.01 16.59 0 0 0
09/05/2019
16.54
 3,190 17.15 17.15 16.54 0 0 0
08/05/2019
17.15
 620 17.15 17.15 16.35 0 0 0
07/05/2019
17.15
 11,810 17.15 17.15 16.87 0 0 0
06/05/2019
17.15
 3,000 17.25 17.46 16.04 0 0 0
03/05/2019
17.25
 2,400 17.25 17.48 17.20 0 50 -0.0
02/05/2019
17.25
 3,440 17.51 17.51 17.01 0 0 0
26/04/2019
17.51
 8,210 17.48 17.70 17.22 0 3,470 -0.1
25/04/2019
17.48
 5,290 17.77 17.93 17.46 1,890 2,140 -0.0
24/04/2019
17.77
 3,030 17.86 17.86 17.48 0 0 0
23/04/2019
17.86
 6,920 17.86 17.86 17.04 0 0 0
22/04/2019
17.86
 3,460 17.96 18.19 17.55 190 0 0.0
19/04/2019
17.96
 130 18.03 18.15 17.58 0 20 -0.0
18/04/2019
18.03
 2,030 18.07 18.07 17.63 0 0 0
17/04/2019
18.07
 3,340 17.96 18.33 17.96 0 0 0
16/04/2019
17.96
 90 17.96 17.96 17.96 0 0 0
12/04/2019
17.96
 1,660 18.15 18.15 17.48 0 150 -0.0
11/04/2019
18.15
 1,600 18.15 18.15 17.79 0 100 -0.0
10/04/2019
18.15
 50 18.15 18.15 17.91 0 0 0
09/04/2019
18.15
 1,750 18.15 18.15 17.96 0 0 0
08/04/2019
18.15
 1,900 18.15 18.41 18.12 0 410 -0.0
05/04/2019
18.15
 2,990 18.12 18.19 17.96 0 0 0
04/04/2019
18.12
 1,130 18.12 18.19 17.58 0 0 0
03/04/2019
18.12
 2,160 18.15 18.15 17.96 0 0 0
02/04/2019
18.15
 5,800 18.07 18.43 17.96 0 0 0
01/04/2019
18.07
 10,550 18.19 18.19 17.81 10 0 0.0
29/03/2019
18.19
 14,710 18.19 18.19 17.96 490 2,200 -0.1
28/03/2019
18.19
 1,730 18.19 18.19 18.15 0 0 0
27/03/2019
18.19
 3,050 18.19 18.19 18.07 0 0 0
26/03/2019
18.19
 5,780 18.19 18.19 18.05 0 500 -0.0
25/03/2019
18.19
 9,410 18.19 18.43 18.00 1,180 1,130 0.0
22/03/2019
18.19
 9,060 18.38 18.38 18.00 0 0 0
21/03/2019
18.38
 16,430 18.43 18.48 17.98 0 0 0
20/03/2019
18.43
 28,200 18.29 18.43 17.53 1,520 0 0.1
19/03/2019
18.29
 8,130 18.33 18.43 18.10 5,310 0 0.2
18/03/2019
18.33
 6,070 18.62 18.62 18.15 0 0 0
15/03/2019
18.62
 2,090 18.48 18.62 18.12 0 1,000 -0.0
14/03/2019
18.48
 11,260 18.43 18.67 18.19 0 0 0
13/03/2019
18.43
 22,030 18.00 18.90 18.00 13,330 0 0.5
12/03/2019
18.00
 10,960 18.19 18.33 17.98 1,000 0 0.0
11/03/2019
18.19
 11,070 18.38 18.38 18.00 0 0 0
08/03/2019
18.38
 9,010 18.24 18.38 17.77 0 0 0
07/03/2019
18.24
 6,110 18.67 18.67 18.24 0 1,830 -0.1
06/03/2019
18.67
 49,670 17.72 18.85 17.96 0 14,700 -0.6
05/03/2019
17.72
 6,410 17.96 18.10 17.72 0 2,000 -0.1
04/03/2019
17.96
 51,890 17.48 18.10 17.44 200 16,930 -0.6
01/03/2019
17.48
 39,940 17.27 17.48 17.27 11,560 12,000 -0.0
28/02/2019
17.27
 12,120 17.34 17.53 17.25 6,800 3,500 0.1
27/02/2019
17.34
 3,060 17.46 17.53 17.34 1,200 1,000 0.0
26/02/2019
17.46
 24,840 17.44 17.48 17.25 0 8,190 -0.3
25/02/2019
17.44
 12,170 17.01 17.44 17.01 1,800 0 0.1
22/02/2019
17.01
 21,500 17.13 17.13 16.92 0 0 0
21/02/2019
17.13
 25,790 17.15 17.15 16.92 0 14,350 -0.5

Chính sách bảo mật | Điều khoản sử dụng |