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)
05/11/2018
18.59
 15,000 18.72 19.06 18.25 4,600 4,000 0.0
02/11/2018
18.72
 7,920 18.59 18.80 18.59 0 0 0
01/11/2018
18.59
 26,990 18.38 18.59 17.87 10,970 900 0.4
31/10/2018
18.38
 4,040 18.25 18.51 18.25 0 0 0
30/10/2018
18.25
 12,840 17.96 18.25 17.96 0 0 0
29/10/2018
17.96
 48,440 18.13 18.17 17.73 0 0 0
26/10/2018
18.13
 3,940 18.38 18.38 17.41 10 0 0.0
25/10/2018
18.38
 60,210 18.72 18.76 17.41 400 0 0.0
24/10/2018
18.72
 7,890 18.93 18.93 18.40 0 80 -0.0
23/10/2018
18.93
 5,530 18.85 19.02 18.40 0 600 -0.0
22/10/2018
18.85
 16,050 19.35 19.99 18.85 0 250 -0.0
19/10/2018
19.35
 6,970 19.02 19.35 18.59 0 0 0
18/10/2018
19.02
 3,020 19.65 19.65 19.02 0 380 -0.0
17/10/2018
19.65
 10 19.02 19.65 19.65 0 0 0
16/10/2018
19.02
 11,880 18.68 19.86 18.68 0 30 -0.0
15/10/2018
18.68
 11,020 18.85 19.02 18.17 0 1,500 -0.1
12/10/2018
18.85
 11,370 18.80 19.35 17.79 0 0 0
11/10/2018
18.80
 18,640 19.44 19.44 18.17 0 0 0
10/10/2018
19.44
 5,220 19.52 19.61 19.35 0 0 0
09/10/2018
19.52
 1,630 19.44 19.52 19.44 0 0 0
08/10/2018: Cổ tức tiền mặt tỉ lệ: 8%
08/10/2018
19.44
 13,800 19.10 19.61 19.14 0 0 0
05/10/2018
19.10
 22,320 19.31 19.35 19.10 0 0 0
04/10/2018
19.31
 10,670 19.81 19.81 19.31 0 0 0
03/10/2018
19.81
 22,170 19.51 19.91 19.51 1,900 0 0.1
02/10/2018
19.51
 50,060 18.77 19.72 18.77 1,570 50 0.1
01/10/2018
18.77
 24,410 18.48 18.77 18.35 100 0 0.0
28/09/2018
18.48
 16,620 18.48 18.60 18.27 0 7,900 -0.3
27/09/2018
18.48
 33,050 18.14 18.48 18.14 1,000 10,260 -0.4
26/09/2018
18.14
 32,280 18.10 18.41 18.10 0 9,400 -0.4
25/09/2018
18.10
 28,430 18.10 18.31 18.10 0 0 0
24/09/2018
18.10
 19,350 18.31 18.31 18.08 0 2,100 -0.1
21/09/2018
18.31
 20,480 18.19 18.35 17.85 5,580 0 0.2
20/09/2018
18.19
 61,250 17.87 18.19 17.77 600 34,570 -1.5
19/09/2018
17.87
 69,360 18.35 18.35 17.85 20 35,000 -1.5
18/09/2018
18.35
 22,920 18.27 18.39 18.06 0 40 -0.0
17/09/2018
18.27
 111,160 17.27 18.27 17.27 0 35,110 -1.5
14/09/2018
17.27
 52,140 17.40 17.65 17.02 0 20,010 -0.8
13/09/2018
17.40
 33,060 17.27 17.42 16.86 100 25,890 -1.1
12/09/2018
17.27
 36,950 17.02 17.40 17.02 0 4,420 -0.2
11/09/2018
17.02
 31,600 16.69 17.23 16.69 0 20,000 -0.8
10/09/2018
16.69
 47,210 17.15 17.38 16.61 10 34,610 -1.4
07/09/2018
17.15
 45,760 16.32 17.46 16.40 0 5,050 -0.2
06/09/2018
16.32
 19,910 16.48 16.55 16.32 800 0 0.0
05/09/2018
16.48
 10,560 16.61 16.61 16.48 0 0 0
04/09/2018
16.61
 9,010 16.69 16.77 16.48 0 10 -0.0
31/08/2018
16.69
 9,050 16.57 16.69 16.42 0 1,100 -0.0
30/08/2018
16.57
 1,070 16.69 16.69 16.40 0 0 0
29/08/2018
16.69
 30,380 16.61 16.69 16.48 5,000 8,050 -0.1
28/08/2018
16.61
 22,970 16.42 16.69 16.40 4,920 9,000 -0.2
27/08/2018
16.42
 3,530 16.69 16.69 16.32 0 980 -0.0
24/08/2018
16.69
 24,760 16.28 16.69 16.34 2,980 0 0.1
23/08/2018
16.28
 5,750 16.19 16.28 16.09 0 60,000 -2.3
22/08/2018
16.19
 22,760 16.11 16.19 16.01 0 58,730 -2.3
21/08/2018
16.11
 45,640 15.84 16.11 15.96 0 30,300 -1.2
20/08/2018
15.84
 35,460 15.90 16.11 15.82 1,130 22,200 -0.8
17/08/2018
15.90
 13,670 16.07 16.07 15.82 20 11,000 -0.4
16/08/2018
16.07
 34,530 16.03 16.07 15.86 0 24,000 -0.9
15/08/2018
16.03
 2,750 16.19 16.19 16.01 0 0 0
14/08/2018
16.19
 27,350 16.19 16.19 15.92 0 13,870 -0.5
13/08/2018
16.19
 33,850 16.15 16.19 16.01 0 10,000 -0.4
10/08/2018
16.15
 26,660 16.19 16.19 15.78 0 10,000 -0.4
09/08/2018
16.19
 19,710 15.92 16.19 15.90 5,000 10,000 -0.2
08/08/2018
15.92
 20,140 16.28 16.40 15.90 10 8,200 -0.3
07/08/2018
16.28
 19,240 15.86 16.28 15.78 0 0 0
06/08/2018
15.86
 8,360 16.40 16.40 15.86 0 0 0
03/08/2018
16.40
 2,670 15.99 16.40 15.78 700 0 0.0
02/08/2018
15.99
 2,830 16.15 16.19 15.99 0 2,200 -0.1
01/08/2018
16.15
 25,410 16.28 16.28 16.15 0 7,910 -0.3
31/07/2018
16.28
 25,800 16.36 16.36 16.19 550 10,000 -0.4
30/07/2018
16.36
 17,470 16.36 16.48 16.23 0 0 0
27/07/2018
16.36
 11,170 16.48 16.48 16.21 0 5,000 -0.2
26/07/2018
16.48
 880 16.44 16.57 16.44 0 0 0
25/07/2018
16.44
 26,680 16.23 16.48 16.23 50 3,930 -0.2
24/07/2018
16.23
 8,360 16.59 16.59 16.21 200 2,100 -0.1
23/07/2018
16.59
 10,860 16.61 16.61 16.19 0 5,310 -0.2
20/07/2018
16.61
 7,300 16.92 16.92 16.28 0 0 0
19/07/2018
16.92
 12,010 16.73 16.94 16.73 0 0 0
18/07/2018
16.73
 8,980 16.36 16.73 16.57 1,000 1,080 -0.0
17/07/2018
16.36
 3,720 16.11 16.36 16.19 0 0 0
16/07/2018
16.11
 340 16.11 16.11 15.78 0 22,000 -0.9
13/07/2018
16.11
 3,080 15.99 16.11 15.90 0 0 0
12/07/2018
15.99
 2,290 15.99 15.99 15.49 0 270 -0.0
11/07/2018
15.99
 4,390 15.99 15.99 15.61 0 0 0
10/07/2018
15.99
 8,060 16.11 16.19 15.80 0 0 0
09/07/2018
16.11
 128,900 15.99 16.19 15.78 50,000 0 1.9
06/07/2018
15.99
 15,150 15.99 16.19 15.99 0 0 0
05/07/2018
15.99
 84,800 16.57 16.77 15.82 0 0 0
04/07/2018
16.57
 1,450 16.32 16.57 16.32 0 0 0
03/07/2018
16.32
 8,410 17.07 17.07 16.28 0 0 0
02/07/2018
17.07
 8,300 17.31 17.36 16.57 100 0 0.0
29/06/2018
17.31
 12,010 16.55 17.44 16.61 8,000 0 0.3
28/06/2018
16.55
 26,860 17.02 17.02 16.48 0 5,000 -0.2
27/06/2018
17.02
 28,340 16.82 17.44 16.46 56,000 66,300 -0.4
26/06/2018
16.82
 3,940 16.61 16.82 16.40 0 0 0
25/06/2018: Cổ tức tiền mặt tỉ lệ: 30%
25/06/2018
16.61
 122,920 16.59 17.02 16.19 0 109,360 -4.4
22/06/2018
16.59
 8,720 16.59 16.59 16.34 0 3,070 -0.1
21/06/2018
16.59
 8,290 16.59 16.59 16.22 0 1,970 -0.1
20/06/2018
16.59
 9,000 16.22 16.59 16.03 0 6,100 -0.3
19/06/2018
16.22
 14,930 16.72 16.72 16.03 0 4,000 -0.2
18/06/2018
16.72
 26,050 16.55 16.72 16.55 0 10,000 -0.4

Chính sách bảo mật | Điều khoản sử dụng |