CTCP Pin Ắc quy Miền Nam (pac)

22.50
-0.50
(-2.17%)
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
(2025-12-29) 		0.50 2.22% 7,026,700 91,200 2.0
21.85
24.50
22.50
2 tháng
(2025-12-01) 		-0.55 -2.34% 12,491,900 -48,500 -1.4
21.85
24.50
22.50
3 tháng
(2025-10-30) 		0.20 0.88% 21,692,700 -25,200 -0.9
21.85
25.10
22.50
6 tháng
(2025-08-01) 		-9.30 -28.79% 54,163,800 -727,600 -21.4
21.60
32.30
22.50
12 tháng
(2025-02-03) 		-0.06 -0.25% 104,383,200 -89,643 -2.7
18.13
34.20
22.50
24 tháng
(2024-02-15) 		3.84 20.02% 134,275,700 -161,929 -4.9
18.13
34.70
22.50
36 tháng
(2023-02-13) 		5.06 28.18% 136,379,800 -382,389 -13.0
13.85
34.70
22.50
60 tháng
(2021-02-23) 		6.61 40.33% 143,116,500 -933,586 -32.1
13.85
34.70
22.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |