CTCP Pin Ắc quy Miền Nam (pac)

25.50
0.50
(2%)
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
(2026-02-23) 		2.15 9.41% 14,778,600 357,700 8.9
22.05
26.15
25.50
2 tháng
(2026-01-19) 		1.10 4.60% 20,843,900 331,100 8.3
22.05
26.15
25.50
3 tháng
(2025-12-18) 		1.75 7.53% 26,326,600 410,700 10.0
21.85
26.15
25.50
6 tháng
(2025-09-19) 		-0.80 -3.10% 48,040,100 298,100 7.0
21.60
26.15
25.50
12 tháng
(2025-03-24) 		1.39 5.89% 107,754,100 257,099 6.8
18.13
34.20
25.50
24 tháng
(2024-03-28) 		6.21 33.06% 151,420,200 190,971 4.2
18.13
34.70
25.50
36 tháng
(2023-04-03) 		6.12 32.38% 154,279,300 -67,708 -4.2
13.85
34.70
25.50
60 tháng
(2021-04-13) 		7.96 46.74% 160,671,800 -667,886 -25.6
13.85
34.70
25.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |