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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |