CTCP Pin Ắc quy Miền Nam (pac)

15.85
0.05
(0.32%)
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)
14/10/2019
12.15
 69,650 12.13 12.34 12.06 0 0 0
11/10/2019
12.13
 86,150 12.13 12.24 12.10 0 53,740 -1.5
10/10/2019
12.13
 150,650 12.39 12.41 12.13 10,900 65,830 -1.5
09/10/2019
12.39
 129,800 12.82 12.89 12.15 0 31,670 -0.9
08/10/2019
12.82
 73,420 12.93 13.28 12.37 40 0 0.0
07/10/2019
12.93
 54,040 12.84 12.98 12.76 10 0 0.0
04/10/2019
12.84
 131,640 13.28 13.28 12.63 0 55,950 -1.7
03/10/2019
13.28
 67,890 12.84 13.43 12.80 0 0 0
02/10/2019
12.84
 65,720 12.43 13.02 12.50 0 0 0
01/10/2019
12.43
 227,010 12.19 12.47 12.17 300 178,620 -5.0
30/09/2019
12.19
 49,290 12.28 12.41 12.06 300,000 329,210 7.6
27/09/2019
12.28
 88,580 12.32 12.37 12.13 2,000 13,230 -0.3
26/09/2019
12.32
 95,220 12.39 12.45 11.97 70 73,900 -2.0
25/09/2019
12.39
 36,260 12.19 12.45 12.19 3,910 0 0.1
24/09/2019
12.19
 10,600 12.19 12.45 12.19 1,570 0 0.0
23/09/2019
12.19
 86,020 12.50 12.56 12.06 155,000 217,480 -1.7
20/09/2019
12.50
 26,300 12.37 12.50 12.28 0 0 0
19/09/2019
12.37
 36,920 12.19 12.45 12.15 0 300 -0.0
18/09/2019
12.19
 136,590 12.19 12.37 12.15 520,000 614,290 -2.6
17/09/2019
12.19
 35,230 12.19 12.26 12.02 0 25,300 -0.7
16/09/2019
12.19
 199,980 12.02 12.45 11.97 0 145,690 -4.1
13/09/2019
12.02
 46,250 11.58 12.02 11.54 0 29,720 -0.8
12/09/2019
11.58
 61,300 11.58 11.84 11.50 0 54,280 -1.4
11/09/2019
11.58
 54,440 12.06 12.10 11.41 0 44,250 -1.2
10/09/2019
12.06
 12,980 12.13 12.13 11.67 20 0 0.0
09/09/2019
12.13
 13,210 12.28 12.28 11.78 0 0 0
06/09/2019
12.28
 1,530 12.54 12.54 12.28 0 0 0
05/09/2019
12.54
 8,480 11.97 12.54 11.84 2,300 0 0.1
04/09/2019
11.97
 23,070 11.76 11.97 11.58 40 0 0.0
03/09/2019
11.76
 29,340 12.19 12.28 11.76 20 15,370 -0.4
30/08/2019
12.19
 39,690 12.54 12.54 12.15 10 17,500 -0.5
29/08/2019
12.54
 20,800 12.61 12.63 12.45 10 2,500 -0.1
28/08/2019
12.61
 24,220 12.63 12.63 12.54 0 11,720 -0.3
27/08/2019
12.63
 43,110 12.63 12.80 12.61 850 42,780 -1.2
26/08/2019
12.63
 36,480 12.63 12.84 12.61 0 30,000 -0.9
23/08/2019
12.63
 73,560 13.11 13.15 12.58 0 70,920 -2.1
22/08/2019
13.11
 60,610 13.11 13.19 12.93 0 55,800 -1.7
21/08/2019
13.11
 14,430 13.11 13.19 13.00 0 0 0
20/08/2019
13.11
 6,550 13.06 13.11 12.93 0 0 0
19/08/2019
13.06
 2,990 13.15 13.15 12.98 0 0 0
16/08/2019
13.15
 8,570 13.00 13.45 12.98 0 4,230 -0.1
15/08/2019
13.00
 2,120 13.00 13.24 12.74 0 0 0
14/08/2019
13.00
 8,720 13.19 13.28 12.98 0 0 0
13/08/2019
13.19
 6,890 13.30 13.30 13.06 0 0 0
12/08/2019
13.30
 6,030 13.06 13.30 13.06 0 0 0
09/08/2019
13.06
 12,700 13.22 13.72 13.02 1,310 10,230 -0.3
08/08/2019
13.22
 19,230 12.63 13.24 12.45 0 0 0
07/08/2019
12.63
 23,550 12.84 13.02 12.63 0 240 -0.0
06/08/2019
12.84
 39,410 13.32 13.32 12.80 0 20,250 -0.6
05/08/2019
13.32
 10,270 13.50 13.76 13.28 0 5,510 -0.2
02/08/2019
13.50
 19,060 13.45 13.50 13.06 0 0 0
01/08/2019
13.45
 48,390 13.93 13.93 13.32 0 21,400 -0.7
31/07/2019
13.93
 6,690 13.93 13.93 13.59 300 1,180 -0.0
30/07/2019
13.93
 5,070 14.13 14.54 13.67 1,170 0 0.0
29/07/2019
14.13
 2,740 14.17 14.17 13.52 300 0 0.0
26/07/2019
14.17
 23,010 14.37 14.37 13.89 300 810 -0.0
25/07/2019
14.37
 13,530 14.63 14.63 14.28 0 7,930 -0.3
24/07/2019
14.63
 10,800 14.74 14.78 14.46 4,880 5,440 -0.0
23/07/2019
14.74
 21,170 15.13 15.13 14.74 0 14,220 -0.5
22/07/2019
15.13
 1,190 15.07 15.15 15.04 0 0 0
19/07/2019
15.07
 3,280 14.89 15.07 14.39 0 0 0
18/07/2019
14.89
 14,560 14.89 14.89 14.50 100 0 0.0
17/07/2019
14.89
 9,910 15.00 15.02 14.37 40 0 0.0
16/07/2019
15.00
 7,410 14.80 15.02 14.80 0 0 0
15/07/2019
14.80
 70,500 15.46 15.46 14.61 150 20,960 -0.7
12/07/2019
15.46
 1,780 15.28 15.46 15.33 0 0 0
11/07/2019
15.28
 70,060 15.63 15.63 15.24 0 67,580 -2.4
10/07/2019
15.63
 840 15.63 15.68 15.50 400 0 0.0
09/07/2019
15.63
 3,910 15.68 15.68 15.50 0 0 0
08/07/2019
15.68
 28,450 15.68 15.68 15.54 0 800 -0.0
05/07/2019
15.68
 4,160 15.68 15.68 15.68 0 0 0
04/07/2019
15.68
 4,970 15.63 15.68 15.33 0 330 -0.0
03/07/2019
15.63
 2,280 15.65 15.68 15.63 300 0 0.0
02/07/2019
15.65
 2,100 15.63 15.65 15.63 0 0 0
01/07/2019
15.63
 1,470 15.37 15.68 15.39 0 0 0
28/06/2019
15.37
 30,170 15.59 16.02 15.37 300 27,000 -0.9
27/06/2019
15.59
 26,730 15.89 15.94 15.59 6,600 23,000 -0.6
26/06/2019
15.89
 46,820 15.98 15.98 15.54 0 0 0
25/06/2019
15.98
 700 16.02 16.02 15.89 0 0 0
24/06/2019
16.02
 3,630 16.02 16.02 15.41 0 0 0
21/06/2019
16.02
 2,740 16.28 16.28 16.02 1,710 0 0.1
20/06/2019
16.28
 20 16.11 16.28 16.28 0 0 0
19/06/2019: Cổ tức tiền mặt tỉ lệ: 5%
19/06/2019
16.11
 156,440 16.02 16.33 16.05 500 13,360 -0.5
18/06/2019
16.02
 1,500 16.02 16.02 15.81 0 0 0
17/06/2019
16.02
 2,900 15.87 16.02 15.89 0 0 0
14/06/2019
15.87
 11,160 15.85 15.87 15.85 1,830 3,400 -0.1
13/06/2019
15.85
 43,010 15.83 15.87 15.68 0 10,000 -0.4
12/06/2019
15.83
 3,510 15.87 15.87 15.68 0 0 0
11/06/2019
15.87
 10,100 15.85 15.87 15.79 0 0 0
10/06/2019
15.85
 6,000 15.85 15.85 15.46 0 0 0
07/06/2019
15.85
 330 15.85 15.85 15.19 0 150 -0.0
06/06/2019
15.85
 70 15.85 15.85 15.36 0 0 0
05/06/2019
15.85
 4,370 15.85 15.85 15.79 0 0 0
04/06/2019
15.85
 4,160 15.72 15.85 15.64 0 0 0
03/06/2019
15.72
 2,700 15.72 15.72 15.46 0 0 0
31/05/2019
15.72
 2,240 15.72 15.72 15.72 30 0 0.0
30/05/2019
15.72
 2,960 15.98 15.98 15.64 0 750 -0.0
29/05/2019
15.98
 20,080 15.98 15.98 15.68 0 0 0
28/05/2019
15.98
 240 15.89 15.98 15.66 0 0 0
27/05/2019
15.89
 8,690 15.98 15.98 15.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |