CTCP Pin Ắc quy Miền Nam (pac)

23.90
-0.50
(-2.05%)
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
(2025-11-05) 		1.60 7.02% 9,892,300 -7,100 -0.3
22.80
25.10
23.90
2 tháng
(2025-10-06) 		-0.60 -2.40% 16,510,300 75,000 1.7
21.60
25.50
23.90
3 tháng
(2025-09-08) 		-1.40 -5.43% 23,310,700 -210,400 -5.7
21.60
27
23.90
6 tháng
(2025-06-09) 		0.43 1.81% 66,995,200 -178,500 -3.7
21.60
34.20
23.90
12 tháng
(2024-12-10) 		0.42 1.75% 110,187,500 -99,929 -2.3
18.13
34.20
23.90
24 tháng
(2023-12-18) 		10.13 70.94% 124,157,300 -200,629 -5.6
14.27
34.70
23.90
36 tháng
(2022-12-21) 		5.60 29.80% 125,586,700 -418,654 -13.1
13.85
34.70
23.90
60 tháng
(2020-12-31) 		9.57 64.57% 133,140,150 -2,305,106 -70.0
13.85
34.70
23.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/08/2017
19.16
 36,900 19.16 19.41 19.12 0 100 -0.0
30/08/2017
19.16
 48,770 19.14 19.53 19.12 0 0 0
29/08/2017
19.14
 32,060 19.45 19.45 19.04 1,020 10,630 -0.4
28/08/2017
19.45
 33,750 19.49 19.49 19.12 0 160 -0.0
25/08/2017
19.49
 19,640 18.91 20.23 18.91 0 2,430 -0.1
24/08/2017
18.91
 43,230 19.57 19.57 18.71 50 0 0.0
23/08/2017
19.57
 10,020 19.66 19.70 19.12 350 0 0.0
22/08/2017
19.66
 24,600 19.70 19.98 19.29 0 0 0
21/08/2017
19.70
 44,510 19.94 20.15 19.70 100 10 0.0
18/08/2017
19.94
 53,730 19.78 20.15 19.82 28,920 14,090 0.7
17/08/2017
19.78
 35,670 20.48 20.56 19.74 1,760 2,540 -0.0
16/08/2017
20.48
 10,440 20.19 20.52 20.19 360 0 0.0
15/08/2017
20.19
 26,220 20.19 20.64 20.15 95,710 106,460 -0.5
14/08/2017
20.19
 11,860 20.56 20.72 20.15 50 3,580 -0.2
11/08/2017
20.56
 29,870 20.56 20.72 20.35 0 10 -0.0
10/08/2017
20.56
 43,300 19.98 20.77 19.94 22,860 300 1.1
09/08/2017
19.98
 53,670 20.77 20.93 19.94 0 20 -0.0
08/08/2017
20.77
 53,280 21.18 21.18 20.72 50 0 0.0
07/08/2017
21.18
 80,940 21.09 21.34 21.01 28,050 0 1.4
04/08/2017
21.09
 86,590 21.26 21.30 20.93 2,750 3,600 -0.0
03/08/2017
21.26
 75,530 21.30 21.34 20.85 0 10 -0.0
02/08/2017
21.30
 64,140 21.30 21.55 20.89 600 1,990 -0.1
01/08/2017
21.30
 89,020 21.42 21.42 20.85 790 0 0.0
31/07/2017
21.42
 32,120 21.59 21.83 20.81 10 0 0.0
28/07/2017
21.59
 22,410 21.71 21.96 21.38 500 10 0.0
27/07/2017
21.71
 84,900 21.59 22.16 21.59 1,420 0 0.1
26/07/2017
21.59
 213,610 20.89 21.59 20.85 152,000 1,500 7.8
25/07/2017
20.89
 21,220 20.72 21.09 20.72 0 2,500 -0.1
24/07/2017
20.72
 154,840 21.05 21.05 20.35 130,000 0 6.5
21/07/2017
21.05
 89,890 21.05 21.59 20.72 28,420 0 1.4
20/07/2017
21.05
 59,610 21.05 21.34 20.48 36,950 100 1.9
19/07/2017
21.05
 68,390 20.11 21.38 19.86 7,220 0 0.4
18/07/2017
20.11
 120,170 20.97 21.59 19.98 281,160 300,000 -1.0
17/07/2017
20.97
 160,240 22.20 22.20 20.97 0 43,000 -2.2
14/07/2017
22.20
 160,770 22.41 22.62 21.59 1,510 27,900 -1.4
13/07/2017
22.41
 149,370 22.16 22.57 22.20 0 510 -0.0

Chính sách bảo mật | Điều khoản sử dụng |