CTCP Pin Ắc quy Miền Nam (pac)

22.65
0.15
(0.67%)
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)
22/01/2018
20.31
 7,210 20.48 20.56 20.26 460 0 0.0
19/01/2018
20.48
 33,470 20.39 20.48 20.18 600 0 0.0
18/01/2018
20.39
 21,030 20.39 20.39 20.18 100 2,500 -0.1
17/01/2018
20.39
 51,580 20.18 20.73 20.18 4,080 5,230 -0.1
16/01/2018
20.18
 145,610 20.60 20.60 20.18 10 800 -0.0
15/01/2018
20.60
 15,770 20.99 20.99 20.56 0 0 0
12/01/2018
20.99
 19,740 21.03 21.03 20.56 2,500 40 0.1
11/01/2018
21.03
 58,830 21.07 21.16 20.31 70 810 -0.0
10/01/2018
21.07
 172,990 20.39 21.20 20.22 2,000 550 0.1
09/01/2018
20.39
 111,990 20.52 20.52 20.22 350 3,190 -0.1
08/01/2018
20.52
 65,610 20.60 20.82 20.35 0 1,970 -0.1
05/01/2018
20.60
 47,910 20.56 20.60 20.48 1,400 720 0.0
04/01/2018
20.56
 113,390 20.39 20.56 20.05 4,550 28,020 -1.1
03/01/2018
20.39
 73,000 20.60 20.60 19.97 370 27,460 -1.3
02/01/2018
20.60
 59,500 20.63 20.63 20.39 1,000 0 0.0
29/12/2017
20.63
 165,230 20.31 20.73 19.97 103,610 300 5.0
28/12/2017
20.31
 83,110 19.63 20.31 19.54 42,000 2,010 1.9
27/12/2017
19.63
 127,370 20.05 20.22 19.58 1,020 15,050 -0.7
26/12/2017
20.05
 81,750 20.18 20.37 20.05 600 15,100 -0.7
25/12/2017
20.18
 90,570 20.73 20.73 20.18 160 0 0.0
22/12/2017
20.73
 42,640 20.82 21.16 20.56 27,000 10,000 0.8
21/12/2017
20.82
 33,730 20.39 21.03 20.52 20,500 0 1.0
20/12/2017
20.39
 75,770 21.03 21.20 20.39 270 0 0.0
19/12/2017
21.03
 49,520 21.24 21.37 20.82 2,000 8,860 -0.3
18/12/2017
21.24
 68,860 21.24 21.28 20.77 2,000 0 0.1
15/12/2017
21.24
 39,640 20.82 21.24 20.60 0 6,310 -0.3
14/12/2017
20.82
 44,960 21.03 21.03 20.52 380 480 -0.0
13/12/2017
21.03
 8,990 20.82 21.45 20.43 0 0 0
12/12/2017
20.82
 94,290 20.82 21.67 20.18 100 0 0.0
11/12/2017
20.82
 46,040 21.58 21.58 20.82 250 10,300 -0.5
08/12/2017
21.58
 27,850 21.11 21.71 21.03 1,600 4,000 -0.1
07/12/2017
21.11
 81,300 21.24 21.88 20.82 400 7,310 -0.3
06/12/2017
21.24
 170,580 22.09 22.09 21.20 3,000 106,580 -5.2
05/12/2017
22.09
 86,510 22.39 22.69 21.67 8,900 5,200 0.2
04/12/2017
22.39
 181,390 22.01 22.90 22.18 300 57,000 -3.0
01/12/2017
22.01
 284,220 21.67 22.30 21.79 1,300 170,770 -8.8
30/11/2017
21.67
 347,960 20.90 22.09 21.07 1,000 149,710 -7.6
29/11/2017
20.90
 56,490 20.77 20.90 20.65 50 7,670 -0.4
28/11/2017
20.77
 18,590 20.77 20.99 20.69 1,000 1,500 -0.0
27/11/2017
20.77
 28,850 20.60 20.82 20.22 4,060 580 0.2
24/11/2017
20.60
 119,360 20.60 21.24 20.18 430 1,500 -0.1
23/11/2017
20.60
 63,110 20.82 21.03 20.56 10 5,850 -0.3
22/11/2017
20.82
 44,960 21.03 21.03 20.73 0 2,500 -0.1
21/11/2017
21.03
 45,570 21.03 21.03 20.69 0 100 -0.0
20/11/2017
21.03
 23,130 20.77 21.03 20.60 4,500 0 0.2
17/11/2017: Cổ tức tiền mặt tỉ lệ: 7%
17/11/2017
20.77
 110,880 20.94 21.20 20.69 3,000 2,000 0.1
16/11/2017
20.94
 35,780 20.90 21.07 20.73 270 15,750 -0.8
15/11/2017
20.90
 19,170 20.90 20.94 20.48 0 2,600 -0.1
14/11/2017
20.90
 93,580 20.11 21.15 20.11 46,970 500 2.3
13/11/2017
20.11
 43,590 20.57 20.57 20.11 1,100 0 0.1
10/11/2017
20.57
 16,980 20.53 20.61 20.48 0 1,700 -0.1
09/11/2017
20.53
 36,670 20.90 20.90 20.40 1,000 0 0.0
08/11/2017
20.90
 46,170 20.94 20.94 20.61 10 10,000 -0.5
07/11/2017
20.94
 44,580 20.53 21.36 20.32 1,070 10,820 -0.5
06/11/2017
20.53
 26,280 20.40 20.94 20.19 3,340 16,550 -0.6
03/11/2017
20.40
 18,280 20.27 20.44 19.90 180 3,000 -0.1
02/11/2017
20.27
 23,770 20.53 20.69 19.69 400 50 0.0
01/11/2017
20.53
 44,650 20.36 20.69 20.23 18,270 17,120 0.1
31/10/2017
20.36
 40,620 20.53 20.94 20.11 2,030 19,540 -0.8
30/10/2017
20.53
 12,800 20.69 20.69 20.32 250 0 0.0
27/10/2017
20.69
 17,090 20.32 20.86 20.27 900 1,700 -0.0
26/10/2017
20.32
 56,550 20.53 20.82 20.27 10,160 16,100 -0.3
25/10/2017
20.53
 75,370 21.36 21.36 20.53 110 470 -0.0
24/10/2017
21.36
 34,960 21.36 21.36 20.73 2,130 10,000 -0.4
23/10/2017
21.36
 61,010 22.03 22.49 21.28 1,100 23,300 -1.1
20/10/2017
22.03
 27,630 22.75 22.75 22.03 200 10,100 -0.5
19/10/2017
22.75
 104,630 22.41 22.75 21.70 0 25,000 -1.3
18/10/2017
22.41
 116,220 23.46 23.46 22.41 150 20,000 -1.1
17/10/2017
23.46
 27,090 23.46 23.67 23.33 0 2,000 -0.1
16/10/2017
23.46
 89,000 23.62 23.88 23.33 3,130 47,990 -2.5
13/10/2017
23.62
 187,000 22.83 23.62 22.70 0 45,200 -2.5
12/10/2017
22.83
 167,530 22.20 22.83 21.95 5,870 50 0.3
11/10/2017
22.20
 98,450 22.28 22.41 21.99 3,100 0 0.2
10/10/2017
22.28
 24,010 22.28 22.62 22.03 1,020 410 0.0
09/10/2017
22.28
 46,930 22.03 22.45 22.03 1,080 0 0.1
06/10/2017
22.03
 17,010 22.07 22.41 21.99 930 0 0.0
05/10/2017
22.07
 22,510 22.20 22.33 21.91 500 0 0.0
04/10/2017
22.20
 22,930 22.20 22.24 21.99 1,400 810 0.0
03/10/2017
22.20
 27,490 22.20 22.20 21.95 100 0 0.0
02/10/2017
22.20
 42,060 22.37 22.62 22.20 300 0 0.0
29/09/2017
22.37
 32,330 22.41 22.70 22.12 100 0 0.0
28/09/2017
22.41
 304,170 21.99 22.62 21.99 207,270 6,200 10.8
27/09/2017
21.99
 48,180 21.78 22.12 21.66 11,800 0 0.6
26/09/2017
21.78
 38,850 22.28 22.28 21.70 7,000 0 0.4
25/09/2017
22.28
 179,200 21.57 22.28 21.15 125,880 5,900 6.3
22/09/2017
21.57
 100,850 22.07 22.07 21.57 10 200 -0.0
21/09/2017: Cổ tức tiền mặt tỉ lệ: 10%
21/09/2017
22.07
 37,300 22.41 22.54 21.78 0 0 0
20/09/2017
22.41
 216,610 21.34 22.41 21.34 102,000 6,330 5.2
19/09/2017
21.34
 80,820 21.88 21.88 21.22 1,130 0 0.1
18/09/2017
21.88
 44,470 22.00 22.00 21.46 1,660 0 0.1
15/09/2017
22.00
 59,730 22.20 22.62 21.79 1,900 510 0.1
14/09/2017
22.20
 349,170 20.77 22.20 20.81 198,600 7,660 10.0
13/09/2017
20.77
 51,850 20.56 21.05 20.56 16,250 100 0.8
12/09/2017
20.56
 40,150 20.56 21.05 20.48 2,800 0 0.1
11/09/2017
20.56
 68,740 21.09 21.30 20.52 1,020 0 0.1
08/09/2017
21.09
 48,610 20.72 21.18 20.93 2,800 500 0.1
07/09/2017
20.72
 64,670 20.05 20.89 20.11 2,300 600 0.1
06/09/2017
20.05
 56,380 19.90 20.27 19.90 0 0 0
05/09/2017
19.90
 70,430 19.33 19.90 19.33 2,110 0 0.1
01/09/2017
19.33
 15,020 19.16 19.37 19.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |