CTCP Pin Ắc quy Miền Nam (pac)

22.80
0.30
(1.33%)
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)
25/06/2018: Cổ tức tiền mặt tỉ lệ: 30%
25/06/2018
18.27
 122,920 18.25 18.73 17.81 0 109,360 -4.4
22/06/2018
18.25
 8,720 18.25 18.25 17.97 0 3,070 -0.1
21/06/2018
18.25
 8,290 18.25 18.25 17.84 0 1,970 -0.1
20/06/2018
18.25
 9,000 17.84 18.25 17.63 0 6,100 -0.3
19/06/2018
17.84
 14,930 18.40 18.40 17.63 0 4,000 -0.2
18/06/2018
18.40
 26,050 18.20 18.40 18.20 0 10,000 -0.4
15/06/2018
18.20
 10,180 18.10 18.20 17.97 0 7,400 -0.3
14/06/2018
18.10
 16,090 18.71 18.71 18.10 50 7,900 -0.3
13/06/2018
18.71
 6,110 18.69 18.71 18.31 100 1,800 -0.1
12/06/2018
18.69
 8,030 18.90 18.99 18.35 0 0 0
11/06/2018
18.90
 33,110 18.06 18.90 17.84 0 9,450 -0.4
08/06/2018
18.06
 16,310 18.44 18.44 17.84 6,540 3,550 0.1
07/06/2018
18.44
 1,570 18.56 18.65 18.18 0 0 0
06/06/2018
18.56
 6,940 18.06 18.61 18.10 0 740 -0.0
05/06/2018
18.06
 17,530 17.16 18.06 17.16 9,660 0 0.4
04/06/2018
17.16
 3,500 17.08 17.16 16.82 0 0 0
01/06/2018
17.08
 10,650 17.21 17.21 16.65 5,000 990 0.2
31/05/2018
17.21
 3,400 16.95 17.42 16.65 0 300 -0.0
30/05/2018
16.95
 4,230 16.91 16.95 16.70 0 0 0
29/05/2018
16.91
 3,960 16.95 16.95 16.78 0 0 0
28/05/2018
16.95
 38,280 16.57 17.01 15.46 29,000 0 1.2
25/05/2018
16.57
 5,590 17.04 17.38 16.57 0 0 0
24/05/2018
17.04
 8,020 17.04 17.21 17.04 500 1,350 -0.0
23/05/2018
17.04
 37,650 16.57 17.04 16.57 26,560 0 1.1
22/05/2018
16.57
 6,950 17.42 17.42 16.57 430 0 0.0
21/05/2018
17.42
 850 17.35 17.42 16.93 0 0 0
18/05/2018
17.35
 570 17.21 17.35 17.35 0 0 0
17/05/2018
17.21
 2,590 16.99 17.21 16.82 2,480 500 0.1
16/05/2018
16.99
 4,980 17.59 17.59 16.99 0 0 0
15/05/2018
17.59
 1,450 17.59 17.59 17.42 220 0 0.0
14/05/2018
17.59
 2,810 16.99 17.59 16.78 1,200 0 0.0
11/05/2018
16.99
 3,780 16.99 16.99 16.80 0 3,770 -0.2
10/05/2018
16.99
 16,760 17.84 17.84 16.99 2,000 11,250 -0.4
09/05/2018
17.84
 30,900 17.63 17.84 17.42 28,000 7,700 0.9
08/05/2018
17.63
 14,130 17.50 17.63 17.21 11,110 3,700 0.3
07/05/2018
17.50
 42,780 17.35 17.55 16.78 0 11,000 -0.4
04/05/2018
17.35
 730 16.78 17.76 16.70 50 615,590 -24.0
03/05/2018
16.78
 24,170 16.97 16.97 16.31 70 6,500 -0.2
02/05/2018
16.97
 23,150 17.42 17.80 16.91 20 10,800 -0.4
27/04/2018
17.42
 12,070 17.42 17.46 17.38 0 4,100 -0.2
26/04/2018
17.42
 11,130 17.42 17.80 17.42 90 3,590 -0.1
24/04/2018
17.42
 31,610 18.27 19.12 17.12 2,000 18,350 -0.7
23/04/2018
18.27
 25,390 18.78 19.12 18.27 0 6,600 -0.3
20/04/2018
18.78
 11,270 18.65 18.86 18.65 1,850 3,100 -0.1
19/04/2018
18.65
 3,780 18.69 18.69 17.55 100 2,170 -0.1
18/04/2018
18.69
 7,540 18.69 18.69 18.27 0 1,900 -0.1
17/04/2018
18.69
 16,980 18.90 18.90 18.27 100 3,500 -0.1
16/04/2018
18.90
 15,360 18.90 19.33 18.69 100 4,000 -0.2
13/04/2018
18.90
 22,820 18.88 19.50 18.69 8,770 7,970 0.0
12/04/2018
18.88
 12,100 17.80 18.90 18.78 10,500 500 0.4
11/04/2018
17.80
 20,290 19.12 19.33 17.80 6,970 5,500 0.1
10/04/2018
19.12
 27,700 19.07 19.97 18.73 0 7,800 -0.3
09/04/2018
19.07
 28,000 19.33 19.37 19.07 0 7,020 -0.3
06/04/2018
19.33
 13,170 19.24 19.71 19.12 0 3,300 -0.2
05/04/2018
19.24
 17,110 19.71 19.88 19.24 67,300 69,500 -0.1
04/04/2018
19.71
 3,110 19.54 19.84 19.54 0 0 0
03/04/2018
19.54
 31,970 19.75 19.88 19.54 0 0 0
02/04/2018
19.75
 9,070 19.54 19.92 19.48 0 0 0
30/03/2018
19.54
 6,780 19.97 19.97 19.54 0 4,500 -0.2
29/03/2018
19.97
 16,680 20.14 20.18 19.80 23,450 23,400 0.0
28/03/2018
20.14
 39,060 20.18 20.35 19.75 30,000 50 1.4
27/03/2018
20.18
 7,990 19.97 20.18 19.95 5,000 0 0.2
26/03/2018
19.97
 4,470 19.97 20.20 19.61 1,000 0 0.0
23/03/2018
19.97
 102,780 19.52 20.39 19.41 33,150 0 1.6
22/03/2018
19.52
 4,780 19.58 19.58 19.16 1,500 0 0.1
21/03/2018
19.58
 22,270 19.58 19.71 19.16 67,120 51,700 0.7
20/03/2018
19.58
 22,030 19.67 19.67 18.82 5,000 1,960 0.1
19/03/2018
19.67
 37,190 19.54 19.75 19.12 5,000 1,460 0.2
16/03/2018
19.54
 12,580 19.97 20.14 19.20 0 4,360 -0.2
15/03/2018
19.97
 30,990 19.97 20.09 18.99 366,870 361,750 0.2
14/03/2018
19.97
 22,400 19.97 20.56 19.97 0 2,000 -0.1
13/03/2018
19.97
 71,160 19.24 19.97 19.03 28,000 8,110 0.9
12/03/2018
19.24
 23,280 18.78 19.75 18.82 3,260 0 0.1
09/03/2018
18.78
 77,000 17.63 18.78 17.76 5,750 350 0.2
08/03/2018
17.63
 17,400 17.42 17.63 17.42 2,930 0 0.1
07/03/2018
17.42
 44,070 16.78 17.55 16.61 441,720 441,720 0
06/03/2018
16.78
 43,710 16.82 16.95 16.61 50 0 0.0
05/03/2018
16.82
 38,210 16.99 16.99 16.61 520 6,510 -0.2
02/03/2018
16.99
 19,890 16.99 16.99 16.65 100 0 0.0
01/03/2018
16.99
 63,150 16.99 17.72 16.57 20 59,250 -2.3
28/02/2018
16.99
 7,610 17.21 17.59 16.99 180 0 0.0
27/02/2018
17.21
 25,920 17.55 17.55 16.99 0 17,090 -0.7
26/02/2018
17.55
 22,860 17.63 17.67 17.21 0 14,380 -0.6
23/02/2018
17.63
 45,620 18.06 18.23 17.42 200 31,000 -1.3
22/02/2018
18.06
 17,330 18.06 18.27 18.06 90 5,120 -0.2
21/02/2018
18.06
 10,390 17.55 18.06 17.59 10 1,600 -0.1
13/02/2018
17.55
 10,620 16.99 17.55 16.99 500 300 0.0
12/02/2018
16.99
 12,740 17.33 17.80 16.99 340 12,100 -0.5
09/02/2018
17.33
 19,510 17.35 17.40 16.99 3,510 13,120 -0.4
08/02/2018
17.35
 51,290 16.23 17.35 16.36 4,730 50 0.2
07/02/2018
16.23
 48,830 15.29 16.23 15.76 0 1,050 -0.0
06/02/2018
15.29
 290,200 16.02 16.02 14.91 1,080 70 0.0
05/02/2018
16.02
 129,630 17.21 17.21 16.02 520 19,990 -0.8
02/02/2018
17.21
 114,050 18.27 18.27 17.16 7,720 77,320 -2.9
01/02/2018
18.27
 16,950 18.69 19.12 17.93 3,500 11,050 -0.3
31/01/2018
18.69
 15,930 18.44 19.12 18.44 1,060 420 0.0
30/01/2018
18.44
 14,040 18.18 18.69 18.18 2,020 2,930 -0.0
29/01/2018
18.18
 94,300 19.54 19.54 18.18 2,050 2,000 0.0
26/01/2018
19.54
 18,480 19.54 19.75 19.37 0 0 0
25/01/2018
19.54
 79,080 20.31 20.31 19.50 1,170 16,690 -0.7

Chính sách bảo mật | Điều khoản sử dụng |