CTCP Pin Ắc quy Miền Nam (pac)

15.90
0.10
(0.63%)
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
(2026-07-06) 		-2.10 -11.54% 3,389,400 -4,809 0
15
18.35
15.80
2 tháng
(2026-06-08) 		-3.13 -16.26% 7,034,300 13,290 0
15
19.70
15.80
3 tháng
(2026-05-07) 		-4.45 -21.64% 12,615,700 -83,792 0
15
20.86
15.80
6 tháng
(2026-02-06) 		-4.17 -20.58% 55,953,500 58,436 5.8
15
25.45
15.80
12 tháng
(2025-08-11) 		-12.63 -43.96% 106,726,700 -189,364 -0.3
15
28.86
15.80
24 tháng
(2024-08-15) 		-7.24 -31.03% 182,004,700 -40,593 2.8
15
31.09
15.80
36 tháng
(2023-08-21) 		0.43 2.74% 193,570,200 -136,993 0.0
12.59
31.54
15.80
60 tháng
(2021-08-31) 		-2.77 -14.69% 197,911,900 -588,849 -17.6
12.59
31.54
15.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/12/2018
16.45
 3,710 16.54 16.58 16.32 0 0 0
19/12/2018
16.54
 40,210 16.75 16.75 15.72 1,000 0 0.0
18/12/2018
16.75
 4,830 16.75 17.18 16.11 0 0 0
17/12/2018
16.75
 130,640 17.40 17.68 16.20 50 97,020 -3.7
14/12/2018
17.40
 26,810 17.31 18.04 17.10 0 26,160 -1.1
13/12/2018: Cổ tức tiền mặt tỉ lệ: 7%
13/12/2018
17.31
 81,700 18.09 18.09 17.14 0 66,560 -2.7
12/12/2018
18.09
 8,940 18.09 18.17 17.79 0 10 -0.0
11/12/2018
18.09
 400 18.15 18.15 18.09 200 0 0.0
10/12/2018
18.15
 1,650 18.17 18.17 17.96 0 0 0
07/12/2018
18.17
 11,290 18.25 18.25 17.75 0 1,300 -0.1
06/12/2018
18.25
 2,550 17.87 18.51 17.79 0 480 -0.0
05/12/2018
17.87
 670 18.04 18.04 17.87 0 0 0
04/12/2018
18.04
 4,350 18.17 18.17 17.79 0 1,070 -0.0
03/12/2018
18.17
 1,420 18.25 18.36 18.17 0 0 0
30/11/2018
18.25
 600 18.21 18.25 18.25 0 0 0
29/11/2018
18.21
 800 18.38 18.38 17.83 0 0 0
28/11/2018
18.38
 380 18.47 18.47 18.02 0 100 -0.0
27/11/2018
18.47
 370 18.36 18.47 18.30 200 0 0.0
26/11/2018
18.36
 6,410 18.30 18.36 18.32 0 0 0
23/11/2018
18.30
 1,580 18.17 18.30 17.92 0 0 0
22/11/2018
18.17
 8,200 17.96 18.17 17.77 4,100 2,020 0.1
21/11/2018
17.96
 3,920 17.96 18.17 17.96 1,800 0 0.1
20/11/2018
17.96
 6,680 18.17 18.17 17.75 3,400 1,430 0.1
19/11/2018
18.17
 6,160 18.09 18.30 17.92 4,090 1,350 0.1
16/11/2018
18.09
 8,890 17.75 18.17 17.54 0 980 -0.0
15/11/2018
17.75
 8,730 18.55 18.55 17.75 0 20 -0.0
14/11/2018
18.55
 5,600 18.55 18.55 17.83 2,500 1,810 0.0
13/11/2018
18.55
 10,010 18.38 18.55 17.75 5,000 4,380 0.0
12/11/2018
18.38
 7,500 18.38 18.51 18.21 5,000 1,070 0.2
09/11/2018
18.38
 3,640 18.09 18.42 18.13 0 2,000 -0.1
08/11/2018
18.09
 12,960 18.80 18.80 18.09 100 0 0.0
07/11/2018
18.80
 5,780 18.89 18.97 18.38 0 1,270 -0.1
06/11/2018
18.89
 580 18.59 18.97 18.59 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |