Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/04/2026	21.41	815,800	21.91	21.91	21.36	800	142,300	0
15/04/2026	21.82	630,400	22.50	22.50	21.82	2,800	49,400	0
14/04/2026	22.36	538,300	22.91	22.91	21.36	1,613	6,000	0
13/04/2026	22.55	456,600	22.55	23	22.45	0	3,600	0
10/04/2026	22.55	520,300	22.64	22.73	22.18	1,400	10,500	0
09/04/2026	22.50	598,300	22.14	22.91	22.09	7,800	0	0
08/04/2026	22.45	622,200	22.27	22.64	21.95	52,500	0	0
07/04/2026	21.77	718,900	21.27	22.09	21.27	54,000	0	0
06/04/2026	21.64	845,500	22.73	23.05	21.64	2,000	2,500	0
03/04/2026	22.73	690,900	22.82	23.45	22.73	0	6,600	0
02/04/2026	22.77	1,274,400	23.91	23.91	22.27	10,400	38,500	0
01/04/2026	23.91	785,100	24.09	24.36	23.82	900	7,900	0
31/03/2026	23.86	1,125,600	24.45	24.68	23.86	0	14,200	0
30/03/2026	24.32	1,253,600	24.14	24.91	24.05	9,300	70,300	0
27/03/2026	24	1,503,600	24.09	24.55	23.64	73,800	90,500	0
26/03/2026	24.09	1,928,200	25.64	25.73	24.09	115,200	73,300	0
25/03/2026	25.45	2,518,700	24.55	25.45	24.18	246,900	44,000	0
24/03/2026	23.82	1,666,900	22.82	23.82	22.55	105,400	5,700	0
23/03/2026	22.27	1,154,200	23.64	24.55	22.09	70,100	156,100	0
20/03/2026	23.64	2,447,200	22.91	24.32	22.91	4,100	96,500	-2.3
19/03/2026	22.73	416,400	22.91	23	22.45	27,700	73,200	-1.1
18/03/2026	23.18	548,300	22.55	23.18	22.14	103,500	52,300	1.2
17/03/2026	22.73	939,000	23.18	23.95	21.95	69,200	56,300	0.3
16/03/2026	23	1,201,500	23.82	24.95	22.82	151,400	96,400	1.5
13/03/2026	23.77	1,464,500	23.82	24.32	23.45	151,400	96,400	1.5
12/03/2026	23.50	2,226,300	21.86	23.50	21.86	180,100	10,600	4.2
11/03/2026	22	583,900	21.41	22.73	21.41	55,700	40,800	0.4
10/03/2026	21.41	678,500	20.27	21.41	20.27	31,600	78,700	-1.1
09/03/2026	20.05	1,128,100	21.36	21.36	20.05	31,600	78,700	-1.1
06/03/2026	21.55	604,500	21.73	22.73	20.91	27,300	84,100	-1.4
05/03/2026	21.91	826,400	24	24	21.82	23,100	118,500	-2.4
04/03/2026	23.23	1,820,900	24.59	24.59	22.73	129,100	40,900	2.3
03/03/2026	23.05	1,053,700	21.82	23.05	21.77	137,700	60,100	1.8
02/03/2026	21.55	989,300	20.27	22.05	20.27	11,400	5,100	0.1
27/02/2026	20.86	277,600	21.27	21.27	20.45	9,100	27,100	-0.4
26/02/2026	21.14	196,600	21.09	21.23	20.86	16,000	5,000	0.3
25/02/2026	21.09	209,300	21.27	21.59	21.09	1,300	1,300	-0.0
24/02/2026	21.27	392,400	20.77	21.41	20.64	94,400	4,800	2.1
23/02/2026	20.77	186,100	20.59	20.91	20.59	43,600	1,500	1.0
13/02/2026	20.64	111,100	20.27	20.64	20.27	700	800	-0.0
12/02/2026	20.36	135,400	20.45	20.64	20.27	4,500	3,300	0.0
11/02/2026	20.41	153,800	20.14	20.50	20.14	200	13,900	-0.3
10/02/2026	20.14	210,100	20.27	20.82	20.09	0	29,400	-0.7
09/02/2026	20.23	151,600	20.82	20.82	20.05	15,900	14,400	0.0
06/02/2026	20.27	303,000	21.09	21.09	20.27	15,900	14,400	0.0
05/02/2026	21.32	217,900	22.27	22.27	21.32	5,900	54,800	-1.2
04/02/2026	22	778,100	21.18	22.05	21.09	91,800	45,400	1.1
03/02/2026	21.14	176,200	21.18	21.18	20.91	11,400	5,100	0.1
02/02/2026	21.09	231,200	20.45	21.23	20.45	39,900	31,600	0.2
30/01/2026	20.73	261,300	20.64	20.82	20.41	34,600	4,600	0.7
29/01/2026	20.55	103,700	20.41	20.82	20.41	0	15,700	-0.4
28/01/2026	20.45	361,600	20.91	20.95	20.36	7,700	41,300	-0.8
27/01/2026	20.91	239,600	21.14	21.23	20.73	200	49,100	-1.1
26/01/2026	21.14	417,000	20.95	21.45	20.77	46,100	20,000	0.6
23/01/2026	20.73	289,900	21.27	21.32	20.73	14,100	22,700	-0.2
22/01/2026	21.27	394,500	21.09	21.45	21	67,900	9,800	1.4
21/01/2026	20.77	599,700	20.95	21.27	20.64	55,900	21,300	0.8
20/01/2026	21.09	668,600	21.82	21.82	21.09	9,200	3,400	0.1
19/01/2026	21.73	261,000	22.36	22.73	21.73	1,100	48,600	-1.2
16/01/2026	22.27	718,200	21.55	22.77	21.36	63,100	15,500	1.2
15/01/2026	21.45	402,900	21.82	22.05	21.27	2,400	75,100	-1.7
14/01/2026	21.45	780,600	20.73	21.64	20.64	57,500	70,100	-0.3
13/01/2026	20.73	405,200	20.77	21.05	20.59	14,600	34,800	-0.5
12/01/2026	20.77	417,500	20.23	20.82	20.23	50,200	1,400	1.1
09/01/2026	20.50	297,200	20.59	20.68	19.14	54,500	0	1.2
08/01/2026	20.55	264,200	20.59	20.86	20.55	22,100	300	0.5
07/01/2026	20.45	206,000	20.27	20.45	20.09	46,300	100	1.0
06/01/2026	20	154,100	20	20.41	19.86	4,300	1,800	0.1
05/01/2026	19.86	202,500	20.45	20.45	19.86	300	47,100	-1.0
31/12/2025	20.36	112,900	20.55	20.59	20.36	1,000	200	0.0
30/12/2025	20.45	77,700	20.64	20.64	20.41	1,000	4,500	-0.1
29/12/2025	20.45	117,400	20.55	20.59	20.32	10,800	5,600	0.1
26/12/2025	20.18	270,700	20.55	20.55	20.09	0	0	0
25/12/2025	20.55	172,700	20.59	21	20.50	6,400	4,700	0.0
24/12/2025	20.77	203,000	21	21.09	20.55	6,400	3,900	0.1
23/12/2025	20.95	163,100	21	21.32	20.91	3,400	2,000	0.0
22/12/2025	21	127,000	21.14	21.14	20.82	9,800	5,500	0.1
19/12/2025	21	184,800	21.23	21.36	20.82	9,800	22,600	-0.3
18/12/2025	21.14	205,000	21.09	21.59	21.09	10,900	0	0.3
17/12/2025	20.95	153,300	21.09	21.27	20.77	3,000	0	0.1
16/12/2025	20.91	343,900	20.50	21	20	42,600	5,400	0.8
15/12/2025	20.50	187,300	20.64	20.82	20.32	11,600	12,400	-0.0
12/12/2025	20.64	450,500	21.45	21.59	20.05	100	43,300	-1.0
11/12/2025	21.45	146,700	21.36	21.82	21.36	3,400	6,200	-0.1
10/12/2025	21.45	98,300	21.55	21.64	21.36	0	22,400	-0.5
09/12/2025	21.50	330,500	21.27	21.55	21.14	17,600	23,000	-0.1
08/12/2025	21.27	515,500	21.73	21.77	21.14	2,800	5,600	-0.1
05/12/2025	21.73	277,900	22.32	22.45	21.73	0	22,900	-0.6
04/12/2025	22.18	436,700	22.18	22.41	21.95	73,800	32,800	1.0
03/12/2025	22.09	304,500	22.23	22.36	21.73	400	48,600	-1.2
02/12/2025	22.09	406,500	21.45	22.09	21.41	3,000	95,700	-2.2
01/12/2025	21.41	487,300	22.23	22.27	21.41	24,000	11,700	0.3
28/11/2025	21.82	788,700	23	23.09	21.82	52,200	35,000	0.4
27/11/2025	22.82	571,100	22.73	24	22.55	68,500	10,400	1.5
26/11/2025	22.64	868,400	23.18	23.73	22.64	3,700	40,100	-0.9
25/11/2025	22.55	1,340,700	21.14	22.55	21.14	62,700	12,100	1.2
24/11/2025	21.09	128,000	20.91	21.09	20.77	4,500	18,800	-0.3
21/11/2025	21.05	203,000	21.36	21.36	20.82	8,000	8,000	-0.0
20/11/2025	21.27	208,400	21.55	21.68	21.18	1,700	39,000	-0.9
19/11/2025	21.68	278,300	21.86	22.27	21.68	9,300	21,500	-0.3

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 (2026-08-12)	-1.60	-9.97%	2,513,400	-29,777	0	14.10 16.05 14.10
2 tháng (2026-07-13)	-3.35	-18.82%	5,812,700	-31,076	0	14.10 17.95 14.10
3 tháng (2026-06-15)	-4.85	-25.13%	9,054,300	-48,287	0	14.10 19.70 14.10
6 tháng (2026-03-16)	-8.55	-37.17%	45,542,200	-218,941	-0.5	14.10 25.45 14.10
12 tháng (2025-09-16)	-9.78	-40.36%	92,514,200	-25,441	3.8	14.10 25.45 14.10
24 tháng (2024-09-23)	-10	-40.91%	184,545,200	-52,170	3.4	14.10 31.09 14.10
36 tháng (2023-09-27)	-0.94	-6.08%	196,755,100	-162,170	0.1	12.59 31.54 14.10
60 tháng (2021-10-07)	-6.61	-31.38%	200,647,700	-586,426	-16.4	12.59 31.54 14.10

CTCP Pin Ắc quy Miền Nam (pac)

THỐNG KÊ GIAO DỊCH