CTCP Pin Ắc quy Miền Nam (pac)

15.95
0.15
(0.95%)
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)
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
15/06/2018
16.55
 10,180 16.45 16.55 16.34 0 7,400 -0.3
14/06/2018
16.45
 16,090 17.01 17.01 16.45 50 7,900 -0.3
13/06/2018
17.01
 6,110 16.99 17.01 16.65 100 1,800 -0.1
12/06/2018
16.99
 8,030 17.19 17.26 16.68 0 0 0
11/06/2018
17.19
 33,110 16.41 17.19 16.22 0 9,450 -0.4
08/06/2018
16.41
 16,310 16.76 16.76 16.22 6,540 3,550 0.1
07/06/2018
16.76
 1,570 16.88 16.95 16.53 0 0 0
06/06/2018
16.88
 6,940 16.41 16.92 16.45 0 740 -0.0
05/06/2018
16.41
 17,530 15.60 16.41 15.60 9,660 0 0.4
04/06/2018
15.60
 3,500 15.53 15.60 15.29 0 0 0
01/06/2018
15.53
 10,650 15.64 15.64 15.14 5,000 990 0.2
31/05/2018
15.64
 3,400 15.41 15.83 15.14 0 300 -0.0
30/05/2018
15.41
 4,230 15.37 15.41 15.18 0 0 0
29/05/2018
15.37
 3,960 15.41 15.41 15.26 0 0 0
28/05/2018
15.41
 38,280 15.06 15.47 14.06 29,000 0 1.2
25/05/2018
15.06
 5,590 15.49 15.80 15.06 0 0 0
24/05/2018
15.49
 8,020 15.49 15.64 15.49 500 1,350 -0.0
23/05/2018
15.49
 37,650 15.06 15.49 15.06 26,560 0 1.1
22/05/2018
15.06
 6,950 15.83 15.83 15.06 430 0 0.0
21/05/2018
15.83
 850 15.78 15.83 15.39 0 0 0
18/05/2018
15.78
 570 15.64 15.78 15.78 0 0 0
17/05/2018
15.64
 2,590 15.45 15.64 15.29 2,480 500 0.1
16/05/2018
15.45
 4,980 15.99 15.99 15.45 0 0 0
15/05/2018
15.99
 1,450 15.99 15.99 15.83 220 0 0.0
14/05/2018
15.99
 2,810 15.45 15.99 15.26 1,200 0 0.0
11/05/2018
15.45
 3,780 15.45 15.45 15.27 0 3,770 -0.2
10/05/2018
15.45
 16,760 16.22 16.22 15.45 2,000 11,250 -0.4
09/05/2018
16.22
 30,900 16.03 16.22 15.83 28,000 7,700 0.9
08/05/2018
16.03
 14,130 15.91 16.03 15.64 11,110 3,700 0.3
07/05/2018
15.91
 42,780 15.78 15.95 15.26 0 11,000 -0.4
04/05/2018
15.78
 730 15.26 16.14 15.18 50 615,590 -24.0
03/05/2018
15.26
 24,170 15.43 15.43 14.83 70 6,500 -0.2
02/05/2018
15.43
 23,150 15.83 16.18 15.37 20 10,800 -0.4
27/04/2018
15.83
 12,070 15.83 15.87 15.80 0 4,100 -0.2
26/04/2018
15.83
 11,130 15.83 16.18 15.83 90 3,590 -0.1
24/04/2018
15.83
 31,610 16.61 17.38 15.56 2,000 18,350 -0.7
23/04/2018
16.61
 25,390 17.07 17.38 16.61 0 6,600 -0.3
20/04/2018
17.07
 11,270 16.95 17.15 16.95 1,850 3,100 -0.1
19/04/2018
16.95
 3,780 16.99 16.99 15.95 100 2,170 -0.1
18/04/2018
16.99
 7,540 16.99 16.99 16.61 0 1,900 -0.1
17/04/2018
16.99
 16,980 17.19 17.19 16.61 100 3,500 -0.1
16/04/2018
17.19
 15,360 17.19 17.57 16.99 100 4,000 -0.2
13/04/2018
17.19
 22,820 17.17 17.73 16.99 8,770 7,970 0.0
12/04/2018
17.17
 12,100 16.18 17.19 17.07 10,500 500 0.4
11/04/2018
16.18
 20,290 17.38 17.57 16.18 6,970 5,500 0.1
10/04/2018
17.38
 27,700 17.34 18.15 17.03 0 7,800 -0.3
09/04/2018
17.34
 28,000 17.57 17.61 17.34 0 7,020 -0.3
06/04/2018
17.57
 13,170 17.50 17.92 17.38 0 3,300 -0.2
05/04/2018
17.50
 17,110 17.92 18.07 17.50 67,300 69,500 -0.1
04/04/2018
17.92
 3,110 17.77 18.04 17.77 0 0 0
03/04/2018
17.77
 31,970 17.96 18.07 17.77 0 0 0
02/04/2018
17.96
 9,070 17.77 18.11 17.71 0 0 0
30/03/2018
17.77
 6,780 18.15 18.15 17.77 0 4,500 -0.2
29/03/2018
18.15
 16,680 18.31 18.34 18.00 23,450 23,400 0.0
28/03/2018
18.31
 39,060 18.34 18.50 17.96 30,000 50 1.4
27/03/2018
18.34
 7,990 18.15 18.34 18.13 5,000 0 0.2
26/03/2018
18.15
 4,470 18.15 18.36 17.82 1,000 0 0.0
23/03/2018
18.15
 102,780 17.75 18.54 17.65 33,150 0 1.6
22/03/2018
17.75
 4,780 17.80 17.80 17.42 1,500 0 0.1
21/03/2018
17.80
 22,270 17.80 17.92 17.42 67,120 51,700 0.7
20/03/2018
17.80
 22,030 17.88 17.88 17.11 5,000 1,960 0.1
19/03/2018
17.88
 37,190 17.77 17.96 17.38 5,000 1,460 0.2
16/03/2018
17.77
 12,580 18.15 18.31 17.46 0 4,360 -0.2
15/03/2018
18.15
 30,990 18.15 18.27 17.26 366,870 361,750 0.2
14/03/2018
18.15
 22,400 18.15 18.69 18.15 0 2,000 -0.1
13/03/2018
18.15
 71,160 17.50 18.15 17.30 28,000 8,110 0.9
12/03/2018
17.50
 23,280 17.07 17.96 17.11 3,260 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |