CTCP Pin Ắc quy Miền Nam (pac)

25.50
0.50
(2%)
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
(2026-02-23) 		2.15 9.41% 14,778,600 357,700 8.9
22.05
26.15
25.50
2 tháng
(2026-01-19) 		1.10 4.60% 20,843,900 331,100 8.3
22.05
26.15
25.50
3 tháng
(2025-12-18) 		1.75 7.53% 26,326,600 410,700 10.0
21.85
26.15
25.50
6 tháng
(2025-09-19) 		-0.80 -3.10% 48,040,100 298,100 7.0
21.60
26.15
25.50
12 tháng
(2025-03-24) 		1.39 5.89% 107,754,100 257,099 6.8
18.13
34.20
25.50
24 tháng
(2024-03-28) 		6.21 33.06% 151,420,200 190,971 4.2
18.13
34.70
25.50
36 tháng
(2023-04-03) 		6.12 32.38% 154,279,300 -67,708 -4.2
13.85
34.70
25.50
60 tháng
(2021-04-13) 		7.96 46.74% 160,671,800 -667,886 -25.6
13.85
34.70
25.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |