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)
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
13/11/2018
20.41
 10,010 20.22 20.41 19.52 5,000 4,380 0.0
12/11/2018
20.22
 7,500 20.22 20.36 20.03 5,000 1,070 0.2
09/11/2018
20.22
 3,640 19.89 20.27 19.94 0 2,000 -0.1
08/11/2018
19.89
 12,960 20.68 20.68 19.89 100 0 0.0
07/11/2018
20.68
 5,780 20.78 20.87 20.22 0 1,270 -0.1
06/11/2018
20.78
 580 20.45 20.87 20.45 0 0 0
05/11/2018
20.45
 15,000 20.59 20.96 20.08 4,600 4,000 0.0
02/11/2018
20.59
 7,920 20.45 20.68 20.45 0 0 0
01/11/2018
20.45
 26,990 20.22 20.45 19.66 10,970 900 0.4
31/10/2018
20.22
 4,040 20.08 20.36 20.08 0 0 0
30/10/2018
20.08
 12,840 19.75 20.08 19.75 0 0 0
29/10/2018
19.75
 48,440 19.94 19.99 19.50 0 0 0
26/10/2018
19.94
 3,940 20.22 20.22 19.15 10 0 0.0
25/10/2018
20.22
 60,210 20.59 20.64 19.15 400 0 0.0
24/10/2018
20.59
 7,890 20.82 20.82 20.24 0 80 -0.0
23/10/2018
20.82
 5,530 20.73 20.92 20.24 0 600 -0.0
22/10/2018
20.73
 16,050 21.29 21.99 20.73 0 250 -0.0
19/10/2018
21.29
 6,970 20.92 21.29 20.45 0 0 0
18/10/2018
20.92
 3,020 21.61 21.61 20.92 0 380 -0.0
17/10/2018
21.61
 10 20.92 21.61 21.61 0 0 0
16/10/2018
20.92
 11,880 20.54 21.85 20.54 0 30 -0.0
15/10/2018
20.54
 11,020 20.73 20.92 19.99 0 1,500 -0.1
12/10/2018
20.73
 11,370 20.68 21.29 19.57 0 0 0
11/10/2018
20.68
 18,640 21.38 21.38 19.99 0 0 0
10/10/2018
21.38
 5,220 21.47 21.57 21.29 0 0 0
09/10/2018
21.47
 1,630 21.38 21.47 21.38 0 0 0
08/10/2018: Cổ tức tiền mặt tỉ lệ: 8%
08/10/2018
21.38
 13,800 21.01 21.57 21.06 0 0 0
05/10/2018
21.01
 22,320 21.24 21.28 21.01 0 0 0
04/10/2018
21.24
 10,670 21.79 21.79 21.24 0 0 0
03/10/2018
21.79
 22,170 21.47 21.90 21.47 1,900 0 0.1
02/10/2018
21.47
 50,060 20.64 21.69 20.64 1,570 50 0.1
01/10/2018
20.64
 24,410 20.32 20.64 20.19 100 0 0.0
28/09/2018
20.32
 16,620 20.32 20.46 20.10 0 7,900 -0.3
27/09/2018
20.32
 33,050 19.96 20.32 19.96 1,000 10,260 -0.4
26/09/2018
19.96
 32,280 19.91 20.26 19.91 0 9,400 -0.4
25/09/2018
19.91
 28,430 19.91 20.14 19.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |