CTCP Pin Ắc quy Miền Nam (pac)

19.55
-0.15
(-0.76%)
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
(2026-05-20) 		-0.89 -4.33% 5,345,100 -34,501 0
19.09
20.86
19.55
2 tháng
(2026-04-20) 		-1.53 -7.19% 11,564,000 -178,064 0
19.09
21.23
19.55
3 tháng
(2026-03-23) 		-2.57 -11.55% 31,741,100 -176,651 0
19.09
25.45
19.55
6 tháng
(2025-12-22) 		-1.30 -6.19% 61,089,800 149,249 7.8
19.09
25.45
19.55
12 tháng
(2025-06-24) 		-2.12 -9.71% 127,526,700 -14,451 4.6
19.09
31.09
19.55
24 tháng
(2024-07-01) 		-8.23 -29.46% 179,432,100 -69,880 1.5
16.48
31.54
19.55
36 tháng
(2023-07-05) 		3.12 18.82% 188,832,500 -155,780 -0.4
12.59
31.54
19.55
60 tháng
(2021-07-15) 		1.66 9.22% 193,303,300 -581,436 -17.1
12.59
31.54
19.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/04/2019
16.47
 2,160 16.50 16.50 16.32 0 0 0
02/04/2019
16.50
 5,800 16.43 16.75 16.32 0 0 0
01/04/2019
16.43
 10,550 16.54 16.54 16.20 10 0 0.0
29/03/2019
16.54
 14,710 16.54 16.54 16.32 490 2,200 -0.1
28/03/2019
16.54
 1,730 16.54 16.54 16.50 0 0 0
27/03/2019
16.54
 3,050 16.54 16.54 16.43 0 0 0
26/03/2019
16.54
 5,780 16.54 16.54 16.41 0 500 -0.0
25/03/2019
16.54
 9,410 16.54 16.75 16.37 1,180 1,130 0.0
22/03/2019
16.54
 9,060 16.71 16.71 16.37 0 0 0
21/03/2019
16.71
 16,430 16.75 16.80 16.35 0 0 0
20/03/2019
16.75
 28,200 16.62 16.75 15.94 1,520 0 0.1
19/03/2019
16.62
 8,130 16.67 16.75 16.45 5,310 0 0.2
18/03/2019
16.67
 6,070 16.93 16.93 16.50 0 0 0
15/03/2019
16.93
 2,090 16.80 16.93 16.47 0 1,000 -0.0
14/03/2019
16.80
 11,260 16.75 16.97 16.54 0 0 0
13/03/2019
16.75
 22,030 16.37 17.18 16.37 13,330 0 0.5
12/03/2019
16.37
 10,960 16.54 16.67 16.35 1,000 0 0.0
11/03/2019
16.54
 11,070 16.71 16.71 16.37 0 0 0
08/03/2019
16.71
 9,010 16.58 16.71 16.15 0 0 0
07/03/2019
16.58
 6,110 16.97 16.97 16.58 0 1,830 -0.1
06/03/2019
16.97
 49,670 16.11 17.14 16.32 0 14,700 -0.6
05/03/2019
16.11
 6,410 16.32 16.45 16.11 0 2,000 -0.1
04/03/2019
16.32
 51,890 15.89 16.45 15.85 200 16,930 -0.6
01/03/2019
15.89
 39,940 15.70 15.89 15.70 11,560 12,000 -0.0
28/02/2019
15.70
 12,120 15.77 15.94 15.68 6,800 3,500 0.1
27/02/2019
15.77
 3,060 15.87 15.94 15.77 1,200 1,000 0.0
26/02/2019
15.87
 24,840 15.85 15.89 15.68 0 8,190 -0.3
25/02/2019
15.85
 12,170 15.46 15.85 15.46 1,800 0 0.1
22/02/2019
15.46
 21,500 15.57 15.57 15.38 0 0 0
21/02/2019
15.57
 25,790 15.59 15.59 15.38 0 14,350 -0.5
20/02/2019
15.59
 2,320 15.64 15.85 15.59 0 1,650 -0.1
19/02/2019
15.64
 4,140 15.59 15.89 15.59 1,200 1,000 0.0
18/02/2019
15.59
 14,330 15.79 15.89 15.59 200 8,600 -0.3
15/02/2019
15.79
 16,860 15.81 16.11 15.79 1,000 8,400 -0.3
14/02/2019
15.81
 16,780 16.00 16.00 15.81 0 9,600 -0.4
13/02/2019
16.00
 11,540 16.00 16.02 15.59 1,200 6,290 -0.2
12/02/2019
16.00
 2,100 15.98 16.00 15.81 0 0 0
11/02/2019
15.98
 10,330 15.79 16.11 15.72 5,510 1,520 0.1
01/02/2019
15.79
 8,440 15.68 15.85 15.12 700 0 0.0
31/01/2019
15.68
 13,930 15.68 15.89 15.68 3,680 0 0.1
30/01/2019
15.68
 2,360 15.12 15.68 15.38 1,400 0 0.1
29/01/2019
15.12
 33,250 15.77 15.77 15.12 0 26,500 -0.9
28/01/2019
15.77
 18,290 15.68 15.77 15.51 0 1,100 -0.0
25/01/2019
15.68
 13,600 16.15 16.15 15.68 970 3,200 -0.1
24/01/2019
16.15
 69,810 16.15 16.15 15.72 0 16,700 -0.6
23/01/2019
16.15
 5,530 16.45 16.45 16.02 1,000 0 0.0
22/01/2019
16.45
 7,030 16.45 16.45 16.11 0 1,500 -0.1
21/01/2019
16.45
 4,200 16.50 16.50 15.98 50 0 0.0
18/01/2019
16.50
 1,760 16.62 16.62 16.50 0 0 0
17/01/2019
16.62
 1,050 16.67 16.67 16.41 0 0 0
16/01/2019
16.67
 5,100 16.67 16.67 16.62 0 0 0
15/01/2019
16.67
 3,000 16.62 16.67 16.32 0 0 0
14/01/2019
16.62
 8,850 16.65 16.65 16.50 0 0 0
11/01/2019
16.65
 530 16.67 16.67 16.54 0 0 0
10/01/2019
16.67
 8,260 16.41 16.67 16.41 0 0 0
09/01/2019
16.41
 12,070 16.30 16.47 16.30 10,000 0 0.4
08/01/2019
16.30
 1,500 16.58 16.58 16.30 790 0 0.0
07/01/2019
16.58
 7,000 16.32 16.58 16.09 50 0 0.0
04/01/2019
16.32
 5,850 16.41 16.43 16.28 0 0 0
03/01/2019
16.41
 770 16.41 16.62 16.20 0 0 0
02/01/2019
16.41
 4,410 16.65 16.67 16.37 0 0 0
28/12/2018
16.65
 9,140 16.58 16.71 16.32 0 0 0
27/12/2018
16.58
 6,650 16.58 16.75 16.11 500 0 0.0
26/12/2018
16.58
 5,910 16.50 16.67 16.54 2,950 130 0.1
25/12/2018
16.50
 36,350 16.50 16.50 15.89 14,050 1,200 0.5
24/12/2018
16.50
 25,490 16.58 16.58 15.89 14,250 5,100 0.4
21/12/2018
16.58
 13,090 16.45 16.58 15.89 6,000 400 0.2
20/12/2018
16.45
 3,710 16.54 16.58 16.32 0 0 0
19/12/2018
16.54
 40,210 16.75 16.75 15.72 1,000 0 0.0
18/12/2018
16.75
 4,830 16.75 17.18 16.11 0 0 0
17/12/2018
16.75
 130,640 17.40 17.68 16.20 50 97,020 -3.7
14/12/2018
17.40
 26,810 17.31 18.04 17.10 0 26,160 -1.1
13/12/2018: Cổ tức tiền mặt tỉ lệ: 7%
13/12/2018
17.31
 81,700 18.09 18.09 17.14 0 66,560 -2.7
12/12/2018
18.09
 8,940 18.09 18.17 17.79 0 10 -0.0
11/12/2018
18.09
 400 18.15 18.15 18.09 200 0 0.0
10/12/2018
18.15
 1,650 18.17 18.17 17.96 0 0 0
07/12/2018
18.17
 11,290 18.25 18.25 17.75 0 1,300 -0.1
06/12/2018
18.25
 2,550 17.87 18.51 17.79 0 480 -0.0
05/12/2018
17.87
 670 18.04 18.04 17.87 0 0 0
04/12/2018
18.04
 4,350 18.17 18.17 17.79 0 1,070 -0.0
03/12/2018
18.17
 1,420 18.25 18.36 18.17 0 0 0
30/11/2018
18.25
 600 18.21 18.25 18.25 0 0 0
29/11/2018
18.21
 800 18.38 18.38 17.83 0 0 0
28/11/2018
18.38
 380 18.47 18.47 18.02 0 100 -0.0
27/11/2018
18.47
 370 18.36 18.47 18.30 200 0 0.0
26/11/2018
18.36
 6,410 18.30 18.36 18.32 0 0 0
23/11/2018
18.30
 1,580 18.17 18.30 17.92 0 0 0
22/11/2018
18.17
 8,200 17.96 18.17 17.77 4,100 2,020 0.1
21/11/2018
17.96
 3,920 17.96 18.17 17.96 1,800 0 0.1
20/11/2018
17.96
 6,680 18.17 18.17 17.75 3,400 1,430 0.1
19/11/2018
18.17
 6,160 18.09 18.30 17.92 4,090 1,350 0.1
16/11/2018
18.09
 8,890 17.75 18.17 17.54 0 980 -0.0
15/11/2018
17.75
 8,730 18.55 18.55 17.75 0 20 -0.0
14/11/2018
18.55
 5,600 18.55 18.55 17.83 2,500 1,810 0.0
13/11/2018
18.55
 10,010 18.38 18.55 17.75 5,000 4,380 0.0
12/11/2018
18.38
 7,500 18.38 18.51 18.21 5,000 1,070 0.2
09/11/2018
18.38
 3,640 18.09 18.42 18.13 0 2,000 -0.1
08/11/2018
18.09
 12,960 18.80 18.80 18.09 100 0 0.0
07/11/2018
18.80
 5,780 18.89 18.97 18.38 0 1,270 -0.1
06/11/2018
18.89
 580 18.59 18.97 18.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |