Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
20/02/2019	17.15	2,320	17.20	17.44	17.15	0	1,650	-0.1
19/02/2019	17.20	4,140	17.15	17.48	17.15	1,200	1,000	0.0
18/02/2019	17.15	14,330	17.37	17.48	17.15	200	8,600	-0.3
15/02/2019	17.37	16,860	17.39	17.72	17.37	1,000	8,400	-0.3
14/02/2019	17.39	16,780	17.60	17.60	17.39	0	9,600	-0.4
13/02/2019	17.60	11,540	17.60	17.63	17.15	1,200	6,290	-0.2
12/02/2019	17.60	2,100	17.58	17.60	17.39	0	0	0
11/02/2019	17.58	10,330	17.37	17.72	17.29	5,510	1,520	0.1
01/02/2019	17.37	8,440	17.25	17.44	16.63	700	0	0.0
31/01/2019	17.25	13,930	17.25	17.48	17.25	3,680	0	0.1
30/01/2019	17.25	2,360	16.63	17.25	16.92	1,400	0	0.1
29/01/2019	16.63	33,250	17.34	17.34	16.63	0	26,500	-0.9
28/01/2019	17.34	18,290	17.25	17.34	17.06	0	1,100	-0.0
25/01/2019	17.25	13,600	17.77	17.77	17.25	970	3,200	-0.1
24/01/2019	17.77	69,810	17.77	17.77	17.29	0	16,700	-0.6
23/01/2019	17.77	5,530	18.10	18.10	17.63	1,000	0	0.0
22/01/2019	18.10	7,030	18.10	18.10	17.72	0	1,500	-0.1
21/01/2019	18.10	4,200	18.15	18.15	17.58	50	0	0.0
18/01/2019	18.15	1,760	18.29	18.29	18.15	0	0	0
17/01/2019	18.29	1,050	18.33	18.33	18.05	0	0	0
16/01/2019	18.33	5,100	18.33	18.33	18.29	0	0	0
15/01/2019	18.33	3,000	18.29	18.33	17.96	0	0	0
14/01/2019	18.29	8,850	18.31	18.31	18.15	0	0	0
11/01/2019	18.31	530	18.33	18.33	18.19	0	0	0
10/01/2019	18.33	8,260	18.05	18.33	18.05	0	0	0
09/01/2019	18.05	12,070	17.93	18.12	17.93	10,000	0	0.4
08/01/2019	17.93	1,500	18.24	18.24	17.93	790	0	0.0
07/01/2019	18.24	7,000	17.96	18.24	17.70	50	0	0.0
04/01/2019	17.96	5,850	18.05	18.07	17.91	0	0	0
03/01/2019	18.05	770	18.05	18.29	17.81	0	0	0
02/01/2019	18.05	4,410	18.31	18.33	18.00	0	0	0
28/12/2018	18.31	9,140	18.24	18.38	17.96	0	0	0
27/12/2018	18.24	6,650	18.24	18.43	17.72	500	0	0.0
26/12/2018	18.24	5,910	18.15	18.33	18.19	2,950	130	0.1
25/12/2018	18.15	36,350	18.15	18.15	17.48	14,050	1,200	0.5
24/12/2018	18.15	25,490	18.24	18.24	17.48	14,250	5,100	0.4
21/12/2018	18.24	13,090	18.10	18.24	17.48	6,000	400	0.2
20/12/2018	18.10	3,710	18.19	18.24	17.96	0	0	0
19/12/2018	18.19	40,210	18.43	18.43	17.29	1,000	0	0.0
18/12/2018	18.43	4,830	18.43	18.90	17.72	0	0	0
17/12/2018	18.43	130,640	19.14	19.45	17.81	50	97,020	-3.7
14/12/2018	19.14	26,810	19.04	19.85	18.81	0	26,160	-1.1
13/12/2018: Cổ tức tiền mặt tỉ lệ: 7%
13/12/2018	19.04	81,700	19.89	19.89	18.85	0	66,560	-2.7
12/12/2018	19.89	8,940	19.89	19.99	19.57	0	10	-0.0
11/12/2018	19.89	400	19.96	19.96	19.89	200	0	0.0
10/12/2018	19.96	1,650	19.99	19.99	19.75	0	0	0
07/12/2018	19.99	11,290	20.08	20.08	19.52	0	1,300	-0.1
06/12/2018	20.08	2,550	19.66	20.36	19.57	0	480	-0.0
05/12/2018	19.66	670	19.85	19.85	19.66	0	0	0
04/12/2018	19.85	4,350	19.99	19.99	19.57	0	1,070	-0.0
03/12/2018	19.99	1,420	20.08	20.20	19.99	0	0	0
30/11/2018	20.08	600	20.03	20.08	20.08	0	0	0
29/11/2018	20.03	800	20.22	20.22	19.62	0	0	0
28/11/2018	20.22	380	20.31	20.31	19.82	0	100	-0.0
27/11/2018	20.31	370	20.20	20.31	20.13	200	0	0.0
26/11/2018	20.20	6,410	20.13	20.20	20.15	0	0	0
23/11/2018	20.13	1,580	19.99	20.13	19.71	0	0	0
22/11/2018	19.99	8,200	19.75	19.99	19.55	4,100	2,020	0.1
21/11/2018	19.75	3,920	19.75	19.99	19.75	1,800	0	0.1
20/11/2018	19.75	6,680	19.99	19.99	19.52	3,400	1,430	0.1
19/11/2018	19.99	6,160	19.89	20.13	19.71	4,090	1,350	0.1
16/11/2018	19.89	8,890	19.52	19.99	19.29	0	980	-0.0
15/11/2018	19.52	8,730	20.41	20.41	19.52	0	20	-0.0
14/11/2018	20.41	5,600	20.41	20.41	19.62	2,500	1,810	0.0

Page:
<<
17
18
19
>>

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

CTCP Pin Ắc quy Miền Nam (pac)

THỐNG KÊ GIAO DỊCH