CTCP Pin Ắc quy Miền Nam (pac)

22.60
0.10
(0.44%)
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)
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
12/07/2017
22.16
 168,180 21.75 22.53 21.79 0 50 -0.0
11/07/2017
21.75
 62,460 21.67 21.79 21.18 10,000 0 0.5
10/07/2017
21.67
 91,720 22.00 22.04 21.30 177,500 153,930 1.2
07/07/2017
22.00
 176,000 21.83 22.62 21.96 2,600 0 0.1
06/07/2017
21.83
 88,080 21.71 22.20 21.79 800 160 0.0
05/07/2017
21.71
 117,950 21.42 21.71 21.22 17,620 31,120 -0.7
04/07/2017
21.42
 293,460 21.79 22.00 21.18 29,080 82,430 -2.8
03/07/2017
21.79
 123,320 22.29 22.29 21.67 0 32,580 -1.7
30/06/2017
22.29
 114,470 22.78 23.03 22.20 0 31,300 -1.7
29/06/2017
22.78
 298,700 22.00 22.82 20.97 120 5,100 -0.3
28/06/2017
22.00
 187,510 22.62 22.62 21.79 1,600 310 0.1
27/06/2017
22.62
 404,300 23.44 23.85 22.45 127,630 81,500 2.6
26/06/2017
23.44
 104,880 23.60 24.26 23.44 5,000 12,850 -0.5
23/06/2017
23.60
 377,480 22.33 23.89 22.41 118,320 600 6.8
22/06/2017
22.33
 137,900 21.79 22.41 21.46 100,140 4,900 5.2
21/06/2017
21.79
 103,280 21.38 21.79 21.22 71,000 2,300 3.6
20/06/2017
21.38
 274,510 20.68 21.46 20.64 243,700 35,600 10.8
19/06/2017
20.68
 206,820 20.29 20.77 19.61 105,730 7,000 4.9
16/06/2017
20.29
 73,960 19.90 20.48 19.90 30,390 32,000 -0.1
15/06/2017
19.90
 213,750 20.52 20.52 19.70 161,670 198,250 -1.8
14/06/2017
20.52
 238,620 19.57 20.56 19.33 73,790 6,420 3.3
13/06/2017
19.57
 86,060 19.61 19.90 19.37 37,410 2,060 1.7
12/06/2017
19.61
 221,070 19.12 19.74 18.91 124,520 4,740 5.7
09/06/2017
19.12
 189,200 18.71 19.22 18.75 68,050 2,150 3.1
08/06/2017
18.71
 222,140 18.34 18.83 18.09 95,210 10,620 3.8
07/06/2017
18.34
 93,290 18.30 18.46 18.22 300 0 0.0
06/06/2017
18.30
 68,470 18.38 18.67 18.24 6,600 1,410 0.2
05/06/2017
18.38
 160,330 17.97 18.59 17.89 15,110 2,370 0.6
02/06/2017
17.97
 115,030 18.09 18.09 17.72 12,040 200 0.5
01/06/2017
18.09
 41,390 18.22 18.46 17.89 1,800 100 0.1
31/05/2017
18.22
 213,250 17.76 18.42 17.76 79,880 2,110 3.4
30/05/2017
17.76
 262,830 17.27 18.30 17.19 3,190 1,180 0.1
29/05/2017
17.27
 117,300 17.56 17.56 17.19 200 5,000 -0.2
26/05/2017
17.56
 99,040 17.80 18.09 17.48 1,200 5,100 -0.2
25/05/2017
17.80
 163,100 17.56 17.99 17.60 150,100 1,150 6.5
24/05/2017
17.56
 150,740 17.27 17.68 17.43 10 13,110 -0.6
23/05/2017
17.27
 198,350 17.02 17.43 16.82 70,000 4,100 2.7
22/05/2017
17.02
 145,120 16.94 17.02 16.74 70,140 100 2.9
19/05/2017
16.94
 204,380 16.96 16.96 16.24 96,020 0 3.9
18/05/2017
16.96
 133,390 17.11 17.11 16.74 71,500 12,300 2.4
17/05/2017
17.11
 139,540 17.19 17.19 16.82 93,680 200 3.9
16/05/2017
17.19
 104,220 17.06 17.27 16.86 50,000 14,390 1.5
15/05/2017
17.06
 99,800 17.06 17.27 16.78 25,190 800 1.0
12/05/2017
17.06
 235,210 16.80 17.43 16.65 185,162 136,882 2.0
11/05/2017
16.80
 249,880 17.06 17.68 16.78 90,648 125,708 -1.4
10/05/2017
17.06
 380,170 16.41 17.27 16.57 1,000 75,230 -3.1
09/05/2017
16.41
 106,210 16.65 16.74 16.41 50 500 -0.0
08/05/2017
16.65
 516,830 15.83 16.76 15.87 28,040 82,280 -2.2
05/05/2017
15.83
 210,660 15.67 16.16 15.75 1,290 3,870 -0.1
04/05/2017
15.67
 347,510 15.60 15.87 15.42 60,500 140,050 -3.0
03/05/2017
15.60
 101,350 15.63 15.63 15.21 1,100 500 0.0
28/04/2017
15.63
 169,900 15.91 16.00 15.63 1,000 6,400 -0.2
27/04/2017
15.91
 490,000 15.42 15.91 15.42 148,000 3,330 5.6
26/04/2017
15.42
 414,520 14.84 15.63 14.84 253,970 7,150 9.3
25/04/2017
14.84
 53,260 14.93 14.93 14.72 0 0 0
24/04/2017
14.93
 95,970 14.80 14.93 14.74 11,000 2,010 0.3
21/04/2017
14.80
 46,970 14.89 14.93 14.76 0 1,700 -0.1
20/04/2017
14.89
 129,530 14.93 14.93 14.68 0 5,000 -0.2
19/04/2017
14.93
 40,870 14.84 14.93 14.76 0 0 0
18/04/2017
14.84
 65,430 14.68 14.84 14.58 0 0 0
17/04/2017
14.68
 172,290 14.47 14.93 14.23 122,010 0 4.4
14/04/2017
14.47
 214,040 14.76 14.97 14.19 21,800 30,000 -0.3
13/04/2017
14.76
 81,960 14.82 14.99 14.64 0 0 0
12/04/2017
14.82
 143,030 14.97 15.09 14.80 300 2,930 -0.1

Chính sách bảo mật | Điều khoản sử dụng |