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)
24/09/2018
19.91
 19,350 20.14 20.14 19.89 0 2,100 -0.1
21/09/2018
20.14
 20,480 20.00 20.19 19.64 5,580 0 0.2
20/09/2018
20.00
 61,250 19.66 20.00 19.55 600 34,570 -1.5
19/09/2018
19.66
 69,360 20.19 20.19 19.64 20 35,000 -1.5
18/09/2018
20.19
 22,920 20.10 20.23 19.87 0 40 -0.0
17/09/2018
20.10
 111,160 19.00 20.10 19.00 0 35,110 -1.5
14/09/2018
19.00
 52,140 19.14 19.41 18.73 0 20,010 -0.8
13/09/2018
19.14
 33,060 19.00 19.16 18.54 100 25,890 -1.1
12/09/2018
19.00
 36,950 18.73 19.14 18.73 0 4,420 -0.2
11/09/2018
18.73
 31,600 18.36 18.95 18.36 0 20,000 -0.8
10/09/2018
18.36
 47,210 18.86 19.11 18.27 10 34,610 -1.4
07/09/2018
18.86
 45,760 17.95 19.21 18.04 0 5,050 -0.2
06/09/2018
17.95
 19,910 18.13 18.20 17.95 800 0 0.0
05/09/2018
18.13
 10,560 18.27 18.27 18.13 0 0 0
04/09/2018
18.27
 9,010 18.36 18.45 18.13 0 10 -0.0
31/08/2018
18.36
 9,050 18.22 18.36 18.06 0 1,100 -0.0
30/08/2018
18.22
 1,070 18.36 18.36 18.04 0 0 0
29/08/2018
18.36
 30,380 18.27 18.36 18.13 5,000 8,050 -0.1
28/08/2018
18.27
 22,970 18.06 18.36 18.04 4,920 9,000 -0.2
27/08/2018
18.06
 3,530 18.36 18.36 17.95 0 980 -0.0
24/08/2018
18.36
 24,760 17.90 18.36 17.97 2,980 0 0.1
23/08/2018
17.90
 5,750 17.81 17.90 17.70 0 60,000 -2.3
22/08/2018
17.81
 22,760 17.72 17.81 17.61 0 58,730 -2.3
21/08/2018
17.72
 45,640 17.42 17.72 17.56 0 30,300 -1.2
20/08/2018
17.42
 35,460 17.49 17.72 17.40 1,130 22,200 -0.8
17/08/2018
17.49
 13,670 17.68 17.68 17.40 20 11,000 -0.4
16/08/2018
17.68
 34,530 17.63 17.68 17.45 0 24,000 -0.9
15/08/2018
17.63
 2,750 17.81 17.81 17.61 0 0 0
14/08/2018
17.81
 27,350 17.81 17.81 17.52 0 13,870 -0.5
13/08/2018
17.81
 33,850 17.77 17.81 17.61 0 10,000 -0.4
10/08/2018
17.77
 26,660 17.81 17.81 17.36 0 10,000 -0.4
09/08/2018
17.81
 19,710 17.52 17.81 17.49 5,000 10,000 -0.2
08/08/2018
17.52
 20,140 17.90 18.04 17.49 10 8,200 -0.3
07/08/2018
17.90
 19,240 17.45 17.90 17.36 0 0 0
06/08/2018
17.45
 8,360 18.04 18.04 17.45 0 0 0
03/08/2018
18.04
 2,670 17.58 18.04 17.36 700 0 0.0
02/08/2018
17.58
 2,830 17.77 17.81 17.58 0 2,200 -0.1
01/08/2018
17.77
 25,410 17.90 17.90 17.77 0 7,910 -0.3
31/07/2018
17.90
 25,800 18.00 18.00 17.81 550 10,000 -0.4
30/07/2018
18.00
 17,470 18.00 18.13 17.86 0 0 0
27/07/2018
18.00
 11,170 18.13 18.13 17.84 0 5,000 -0.2
26/07/2018
18.13
 880 18.09 18.22 18.09 0 0 0
25/07/2018
18.09
 26,680 17.86 18.13 17.86 50 3,930 -0.2
24/07/2018
17.86
 8,360 18.25 18.25 17.84 200 2,100 -0.1
23/07/2018
18.25
 10,860 18.27 18.27 17.81 0 5,310 -0.2
20/07/2018
18.27
 7,300 18.61 18.61 17.90 0 0 0
19/07/2018
18.61
 12,010 18.41 18.63 18.41 0 0 0
18/07/2018
18.41
 8,980 18.00 18.41 18.22 1,000 1,080 -0.0
17/07/2018
18.00
 3,720 17.72 18.00 17.81 0 0 0
16/07/2018
17.72
 340 17.72 17.72 17.36 0 22,000 -0.9
13/07/2018
17.72
 3,080 17.58 17.72 17.49 0 0 0
12/07/2018
17.58
 2,290 17.58 17.58 17.04 0 270 -0.0
11/07/2018
17.58
 4,390 17.58 17.58 17.17 0 0 0
10/07/2018
17.58
 8,060 17.72 17.81 17.38 0 0 0
09/07/2018
17.72
 128,900 17.58 17.81 17.36 50,000 0 1.9
06/07/2018
17.58
 15,150 17.58 17.81 17.58 0 0 0
05/07/2018
17.58
 84,800 18.22 18.45 17.40 0 0 0
04/07/2018
18.22
 1,450 17.95 18.22 17.95 0 0 0
03/07/2018
17.95
 8,410 18.77 18.77 17.90 0 0 0
02/07/2018
18.77
 8,300 19.05 19.09 18.22 100 0 0.0
29/06/2018
19.05
 12,010 18.20 19.18 18.27 8,000 0 0.3
28/06/2018
18.20
 26,860 18.73 18.73 18.13 0 5,000 -0.2
27/06/2018
18.73
 28,340 18.50 19.18 18.11 56,000 66,300 -0.4
26/06/2018
18.50
 3,940 18.27 18.50 18.04 0 0 0
25/06/2018: Cổ tức tiền mặt tỉ lệ: 30%
25/06/2018
18.27
 122,920 18.25 18.73 17.81 0 109,360 -4.4
22/06/2018
18.25
 8,720 18.25 18.25 17.97 0 3,070 -0.1
21/06/2018
18.25
 8,290 18.25 18.25 17.84 0 1,970 -0.1
20/06/2018
18.25
 9,000 17.84 18.25 17.63 0 6,100 -0.3
19/06/2018
17.84
 14,930 18.40 18.40 17.63 0 4,000 -0.2
18/06/2018
18.40
 26,050 18.20 18.40 18.20 0 10,000 -0.4
15/06/2018
18.20
 10,180 18.10 18.20 17.97 0 7,400 -0.3
14/06/2018
18.10
 16,090 18.71 18.71 18.10 50 7,900 -0.3
13/06/2018
18.71
 6,110 18.69 18.71 18.31 100 1,800 -0.1
12/06/2018
18.69
 8,030 18.90 18.99 18.35 0 0 0
11/06/2018
18.90
 33,110 18.06 18.90 17.84 0 9,450 -0.4
08/06/2018
18.06
 16,310 18.44 18.44 17.84 6,540 3,550 0.1
07/06/2018
18.44
 1,570 18.56 18.65 18.18 0 0 0
06/06/2018
18.56
 6,940 18.06 18.61 18.10 0 740 -0.0
05/06/2018
18.06
 17,530 17.16 18.06 17.16 9,660 0 0.4
04/06/2018
17.16
 3,500 17.08 17.16 16.82 0 0 0
01/06/2018
17.08
 10,650 17.21 17.21 16.65 5,000 990 0.2
31/05/2018
17.21
 3,400 16.95 17.42 16.65 0 300 -0.0
30/05/2018
16.95
 4,230 16.91 16.95 16.70 0 0 0
29/05/2018
16.91
 3,960 16.95 16.95 16.78 0 0 0
28/05/2018
16.95
 38,280 16.57 17.01 15.46 29,000 0 1.2
25/05/2018
16.57
 5,590 17.04 17.38 16.57 0 0 0
24/05/2018
17.04
 8,020 17.04 17.21 17.04 500 1,350 -0.0
23/05/2018
17.04
 37,650 16.57 17.04 16.57 26,560 0 1.1
22/05/2018
16.57
 6,950 17.42 17.42 16.57 430 0 0.0
21/05/2018
17.42
 850 17.35 17.42 16.93 0 0 0
18/05/2018
17.35
 570 17.21 17.35 17.35 0 0 0
17/05/2018
17.21
 2,590 16.99 17.21 16.82 2,480 500 0.1
16/05/2018
16.99
 4,980 17.59 17.59 16.99 0 0 0
15/05/2018
17.59
 1,450 17.59 17.59 17.42 220 0 0.0
14/05/2018
17.59
 2,810 16.99 17.59 16.78 1,200 0 0.0
11/05/2018
16.99
 3,780 16.99 16.99 16.80 0 3,770 -0.2
10/05/2018
16.99
 16,760 17.84 17.84 16.99 2,000 11,250 -0.4
09/05/2018
17.84
 30,900 17.63 17.84 17.42 28,000 7,700 0.9
08/05/2018
17.63
 14,130 17.50 17.63 17.21 11,110 3,700 0.3
07/05/2018
17.50
 42,780 17.35 17.55 16.78 0 11,000 -0.4

Chính sách bảo mật | Điều khoản sử dụng |