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)
14/03/2018
19.97
 22,400 19.97 20.56 19.97 0 2,000 -0.1
13/03/2018
19.97
 71,160 19.24 19.97 19.03 28,000 8,110 0.9
12/03/2018
19.24
 23,280 18.78 19.75 18.82 3,260 0 0.1
09/03/2018
18.78
 77,000 17.63 18.78 17.76 5,750 350 0.2
08/03/2018
17.63
 17,400 17.42 17.63 17.42 2,930 0 0.1
07/03/2018
17.42
 44,070 16.78 17.55 16.61 441,720 441,720 0
06/03/2018
16.78
 43,710 16.82 16.95 16.61 50 0 0.0
05/03/2018
16.82
 38,210 16.99 16.99 16.61 520 6,510 -0.2
02/03/2018
16.99
 19,890 16.99 16.99 16.65 100 0 0.0
01/03/2018
16.99
 63,150 16.99 17.72 16.57 20 59,250 -2.3
28/02/2018
16.99
 7,610 17.21 17.59 16.99 180 0 0.0
27/02/2018
17.21
 25,920 17.55 17.55 16.99 0 17,090 -0.7
26/02/2018
17.55
 22,860 17.63 17.67 17.21 0 14,380 -0.6
23/02/2018
17.63
 45,620 18.06 18.23 17.42 200 31,000 -1.3
22/02/2018
18.06
 17,330 18.06 18.27 18.06 90 5,120 -0.2
21/02/2018
18.06
 10,390 17.55 18.06 17.59 10 1,600 -0.1
13/02/2018
17.55
 10,620 16.99 17.55 16.99 500 300 0.0
12/02/2018
16.99
 12,740 17.33 17.80 16.99 340 12,100 -0.5
09/02/2018
17.33
 19,510 17.35 17.40 16.99 3,510 13,120 -0.4
08/02/2018
17.35
 51,290 16.23 17.35 16.36 4,730 50 0.2
07/02/2018
16.23
 48,830 15.29 16.23 15.76 0 1,050 -0.0
06/02/2018
15.29
 290,200 16.02 16.02 14.91 1,080 70 0.0
05/02/2018
16.02
 129,630 17.21 17.21 16.02 520 19,990 -0.8
02/02/2018
17.21
 114,050 18.27 18.27 17.16 7,720 77,320 -2.9
01/02/2018
18.27
 16,950 18.69 19.12 17.93 3,500 11,050 -0.3
31/01/2018
18.69
 15,930 18.44 19.12 18.44 1,060 420 0.0
30/01/2018
18.44
 14,040 18.18 18.69 18.18 2,020 2,930 -0.0
29/01/2018
18.18
 94,300 19.54 19.54 18.18 2,050 2,000 0.0
26/01/2018
19.54
 18,480 19.54 19.75 19.37 0 0 0
25/01/2018
19.54
 79,080 20.31 20.31 19.50 1,170 16,690 -0.7
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

Chính sách bảo mật | Điều khoản sử dụng |