Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/09/2025	27.20	614,700	27.70	27.95	27.20	127,700	40,300	2.4
04/09/2025	27.65	434,300	28.25	28.25	27.45	11,300	69,100	-1.6
03/09/2025	27.90	613,600	27.10	28.15	26.90	94,000	15,400	2.2
29/08/2025	26.90	649,900	27.55	27.80	26.85	0	96,700	-2.6
28/08/2025	27.50	531,900	26.85	27.75	26.75	42,100	100,100	0
27/08/2025	26.95	427,600	27.50	27.50	26.90	20,000	67,400	-1.3
26/08/2025	27.20	361,200	26.70	27.40	26.60	84,900	38,900	1.2
25/08/2025	26.55	526,200	26.55	27.45	26.55	125,500	15,500	3.0
22/08/2025	26.40	823,400	27.60	27.85	26.40	89,500	85,700	0.1
21/08/2025	27.90	552,900	28.70	28.70	27.90	47,200	41,100	0.2
20/08/2025	28	942,300	28.70	28.90	27.50	44,200	94,400	-1.5
19/08/2025	28.60	1,058,800	28.10	30	28.10	96,500	500	2.7
18/08/2025	28.40	810,500	29	29.85	28.35	31,500	46,200	-0.4
15/08/2025	29.05	2,367,300	30	30.30	29.05	89,600	156,900	-2.0
14/08/2025	30.50	1,075,400	31.60	31.60	30.05	1,100	44,600	-1.3
13/08/2025	30.95	1,123,100	32.30	32.30	30.70	19,700	152,300	-4.1
12/08/2025	31.75	885,300	31.60	32.80	31.60	150,400	17,800	4.3
11/08/2025	31.60	677,200	32.30	32.40	31.35	28,000	89,600	-2.0
08/08/2025	31.90	1,389,300	31.40	32.40	30.90	126,100	147,900	-0.8
07/08/2025	31	568,600	30.90	31.40	30.50	11,300	32,000	-0.6
06/08/2025	30.60	404,500	30	31.70	30	23,400	48,900	-0.8
05/08/2025	29.95	1,480,400	31.95	31.95	29.80	16,700	235,600	-6.8
04/08/2025	31.70	722,300	32.95	33.60	31.50	27,400	140,800	-3.7
01/08/2025	32.30	955,500	30.10	32.30	30.10	28,600	115,300	-2.8
31/07/2025	30.20	1,206,900	30.95	31	29.20	274,000	52,200	6.6
30/07/2025	30.40	1,071,400	32.20	32.20	29.60	169,400	59,800	3.3
29/07/2025	31.15	1,065,500	32.50	33.80	31.15	104,400	91,000	0.4
28/07/2025	32.35	1,031,900	32	33.60	31.70	101,900	89,700	0.4
25/07/2025	32	1,323,500	33.40	33.70	31.70	68,900	79,600	-0.4
24/07/2025	32.90	1,065,600	33.70	34	32.55	105,000	74,700	1.0
23/07/2025	34.05	1,202,200	34	36.50	33	41,700	28,900	0.5
22/07/2025	34.20	1,779,400	35	35.20	32.60	163,500	111,300	1.8
21/07/2025	33.05	2,247,100	33.05	33.05	32.10	170,600	46,300	4.1
18/07/2025	30.90	2,338,900	30.90	30.90	30.65	6,600	15,900	-0.3
17/07/2025	28.90	462,400	28.90	28.90	28.90	0	100	-0.0
16/07/2025	27.05	1,132,400	25.80	27.05	25.80	45,500	1,700	1.2
15/07/2025	25.30	929,000	26	26	25.15	29,400	60,800	-0.8
14/07/2025	24.60	652,000	23.80	24.60	23.55	96,100	27,400	1.7
11/07/2025	23	166,400	23.10	23.25	22.95	200	26,600	0
10/07/2025	23.10	191,900	23.30	23.30	23.10	0	3,200	0
09/07/2025	23.25	257,200	23.45	23.70	23.20	16,300	2,100	0
08/07/2025	23.25	168,800	23.40	23.40	23.15	10,000	2,800	0.2
07/07/2025	23.30	201,400	23.45	23.45	23.10	10,300	0	0.2
04/07/2025	23.30	163,600	23.50	23.50	23.15	0	4,800	-0.1
03/07/2025	23.50	282,500	23.20	23.60	23	18,000	1,200	0.4
02/07/2025	23.20	89,100	23.40	23.40	22.95	100	0	0.0
01/07/2025	23.35	121,700	24.05	24.05	23.30	4,900	0	0.1
30/06/2025	24	291,100	22.80	24	22.75	4,800	0	0.1
27/06/2025	22.85	131,600	23.25	23.40	22.85	1,600	0	0.0
26/06/2025	23.20	162,400	23.10	23.50	22.95	0	800	-0.0
25/06/2025	23.45	315,200	24	24	23.45	0	7,500	-0.2
24/06/2025	24	185,200	24	24.20	23.85	10,800	600	0.2
23/06/2025: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
23/06/2025	23.90	368,700	24.50	24.50	23.90	100	62,900	-1.5
20/06/2025	23.93	701,300	24.52	24.52	23.87	32,300	60,600	-1.1
19/06/2025	24.45	243,100	24.87	24.87	24.32	15,200	25,100	-0.4
18/06/2025	24.91	579,600	24.35	25.30	24.35	53,000	49,500	0.1
17/06/2025	24.32	262,600	24.26	24.32	24.06	53,000	1,200	1.9
16/06/2025	24.26	233,900	24.26	24.32	23.93	22,500	20,100	0.1
13/06/2025	24.00	369,700	24.13	24.29	23.74	1,600	63,800	-2.3
12/06/2025	24.39	252,100	24.13	24.65	24.13	39,700	28,600	0.4
11/06/2025	24.13	146,300	24.13	24.16	23.90	25,700	14,700	0.4
10/06/2025	23.97	142,400	23.93	24.26	23.93	17,200	2,400	0.5
09/06/2025	23.97	152,300	23.93	24.23	23.90	4,800	13,000	-0.3
06/06/2025	23.97	207,800	24.32	24.32	23.97	11,300	35,600	-0.9
05/06/2025	24.32	298,900	23.84	24.58	23.84	37,100	11,100	1.0
04/06/2025	24.00	645,900	24.26	24.32	23.80	67,100	22,700	1.6
03/06/2025	24.32	716,900	24.45	24.71	24.23	84,300	300	3.2
02/06/2025	24.29	600,300	25.49	25.49	24.29	3,200	46,300	-1.7
30/05/2025	24.91	743,300	24.13	24.91	24.10	50,100	18,900	1.2
29/05/2025	23.84	302,400	24.29	24.29	23.48	0	42,100	-1.6
28/05/2025	23.87	450,900	23.38	24.29	23.35	34,400	34,400	-0.0
27/05/2025	23.54	290,300	23.64	23.87	23.22	19,500	28,200	-0.3
26/05/2025	23.58	593,900	23.28	23.77	22.90	28,700	56,900	-1.0
23/05/2025	22.60	684,900	21.44	22.60	21.34	42,400	2,300	1.4
22/05/2025	21.14	226,300	20.76	21.86	20.69	29,600	5,200	0
21/05/2025	20.82	180,100	21.05	21.05	20.63	6,300	11,900	-0.2
20/05/2025	20.88	91,500	20.85	21.01	20.76	17,500	2,200	0.5
19/05/2025	21.01	153,500	21.31	21.31	20.88	12,100	12,700	0
16/05/2025	21.31	107,900	21.73	21.73	21.11	0	17,901	0
15/05/2025	21.57	259,200	21.18	21.79	21.18	29,600	28,900	0
14/05/2025	21.21	85,200	20.88	21.37	20.88	15,200	2,800	0
13/05/2025	20.98	169,100	20.95	21.08	20.76	1,300	13,000	0
12/05/2025	20.85	63,800	21.01	21.47	20.79	0	17,700	0
09/05/2025	21.01	223,000	20.37	21.37	20.37	26,500	23,500	0
08/05/2025	20.50	68,500	20.37	20.50	20.17	3,900	8,000	0
07/05/2025	20.46	112,200	20.50	20.82	20.40	5,500	13,300	0
06/05/2025	20.50	227,700	19.85	20.63	19.85	22,200	3,500	0
05/05/2025	19.59	101,000	19.39	19.75	19.00	28,100	9,600	0
29/04/2025	19.39	144,300	19.69	19.75	19.20	8,800	22,700	-0.4
28/04/2025	19.72	103,100	19.85	19.85	19.56	18,100	2,600	0.5
25/04/2025	19.85	63,000	19.78	20.04	19.59	12,500	5,600	0.2
24/04/2025	19.69	103,800	19.59	19.78	19.39	20,300	1,300	0.6
23/04/2025	19.39	100,500	19.46	19.65	19.04	14,500	21,100	-0.2
22/04/2025	19.39	222,700	20.11	20.11	18.71	13,300	13,300	-0.0
21/04/2025	20.11	61,000	20.37	20.37	19.85	1,900	5,200	-0.1
18/04/2025	19.78	179,500	19.78	20.27	19.78	34,600	2,700	1.0
17/04/2025	19.62	134,700	18.87	19.69	18.87	3,700	100	0.1
16/04/2025	19.65	127,100	19.59	20.01	19.00	4,700	6,700	-0.1
15/04/2025	20.04	175,200	20.50	20.50	19.72	15,200	500	0.5
14/04/2025	20.50	125,700	19.94	20.76	19.94	100	6,100	-0.2

Page:
1
2
3
>>

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)	0.75	3.33%	6,787,100	140,100	3.1	21.85 24.50 23
2 tháng (2025-11-28)	-0.75	-3.12%	13,041,000	17,600	0.1	21.85 24.50 23
3 tháng (2025-10-29)	0.20	0.87%	21,872,100	109,500	2.2	21.85 25.10 23
6 tháng (2025-07-31)	-6.95	-23.01%	55,131,100	-456,900	-13.6	21.60 32.30 23
12 tháng (2025-02-03)	0.19	0.83%	104,143,600	-40,743	-1.6	18.13 34.20 23
24 tháng (2024-02-07)	3.37	16.93%	134,036,700	-113,029	-3.8	18.13 34.70 23
36 tháng (2023-02-13)	5.31	29.58%	136,140,200	-333,489	-11.9	13.85 34.70 23
60 tháng (2021-02-22)	7.02	43.27%	142,880,700	-884,586	-30.9	13.85 34.70 23

CTCP Pin Ắc quy Miền Nam (pac)

THỐNG KÊ GIAO DỊCH