CTCP Pin Ắc quy Miền Nam (pac)

22.45
-0.05
(-0.22%)
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
(2025-12-29) 		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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |