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)
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
11/04/2017
14.97
 123,300 14.80 15.13 14.80 1,010 0 0.0
10/04/2017
14.80
 227,160 15.21 15.34 14.76 100 39,000 -1.4
07/04/2017
15.21
 123,820 15.67 15.67 15.21 200,580 174,500 1.0
05/04/2017
15.67
 149,800 15.71 15.83 15.46 39,280 10 1.5
04/04/2017
15.71
 528,900 15.38 15.83 15.38 153,500 3,000 5.7
03/04/2017
15.38
 525,340 14.93 15.58 14.84 150,000 6,200 5.4
31/03/2017
14.93
 88,470 14.97 14.97 14.76 10 0 0.0
30/03/2017
14.97
 109,540 15.01 15.01 14.78 9,000 0 0.3
29/03/2017
15.01
 104,530 14.80 15.13 14.80 4,370 4,020 0.0
28/03/2017
14.80
 135,890 15.13 15.13 14.60 1,660 460 0.0
27/03/2017
15.13
 144,450 15.21 15.38 14.93 2,000 0 0.1
24/03/2017
15.21
 146,710 15.50 15.50 15.13 800 3,000 -0.1
23/03/2017
15.50
 444,950 15.21 15.54 14.93 110,000 1,980 4.0
22/03/2017
15.21
 478,040 15.05 15.46 14.84 204,790 3,410 7.4
21/03/2017
15.05
 331,510 14.82 15.09 14.74 92,500 490 3.3
20/03/2017
14.82
 717,040 14.19 15.05 14.35 198,530 41,900 5.6
17/03/2017
14.19
 143,130 13.86 14.19 13.90 55,050 0 1.9
16/03/2017
13.86
 108,320 13.69 13.92 13.73 29,000 0 1.0
15/03/2017
13.69
 102,110 13.80 13.80 13.65 52,300 50 1.7
14/03/2017: Cổ tức tiền mặt tỉ lệ: 5%
14/03/2017
13.80
 105,940 13.65 13.90 13.69 54,650 0 1.8
13/03/2017
13.65
 79,990 13.77 13.77 13.57 25,860 100 0.9
10/03/2017
13.77
 70,830 13.94 14.10 13.75 9,400 0 0.3
09/03/2017
13.94
 190,380 13.71 14.18 13.73 0 0 0
08/03/2017
13.71
 114,940 13.69 13.85 13.57 20,740 0 0.7
07/03/2017
13.69
 100,580 13.81 13.98 13.57 0 1,000 -0.0
06/03/2017
13.81
 276,430 13.29 13.85 13.37 30,000 62,000 -1.0
03/03/2017
13.29
 92,910 13.29 13.49 13.15 40 10 0.0
02/03/2017
13.29
 109,720 13.51 13.57 13.27 20 1,000 -0.0
01/03/2017
13.51
 156,020 13.61 13.61 13.25 4,300 9,460 -0.2
28/02/2017
13.61
 137,830 14.18 14.18 13.37 130 62,790 -2.1
27/02/2017
14.18
 106,480 14.06 14.18 13.89 47,500 0 1.7
24/02/2017
14.06
 228,720 14.10 14.26 14.06 15,370 3,170 0.4
23/02/2017
14.10
 104,990 14.02 14.42 13.89 0 500 -0.0
22/02/2017
14.02
 187,660 14.38 14.54 14.02 200 1,500 -0.0
21/02/2017
14.38
 160,180 14.54 14.66 14.38 2,770 8,000 -0.2
20/02/2017
14.54
 131,700 14.56 14.58 14.38 4,870 0 0.2
17/02/2017
14.56
 252,950 14.18 14.62 14.26 102,890 11,500 3.3
16/02/2017
14.18
 334,180 14.79 14.95 14.18 37,000 28,100 0.3
15/02/2017
14.79
 387,790 14.26 14.99 14.34 91,510 500 3.3
14/02/2017
14.26
 439,560 14.26 14.38 14.06 26,160 0 0.9
13/02/2017
14.26
 272,680 13.85 14.26 13.98 1,190 7,000 -0.2
10/02/2017
13.85
 269,700 13.41 13.89 13.61 100 65,320 -2.2
09/02/2017
13.41
 643,530 13.33 13.85 13.17 11,000 499,720 -16.2
08/02/2017
13.33
 162,210 13.37 13.37 13.17 15,370 91,300 -2.5
07/02/2017
13.37
 163,560 13.25 13.37 13.17 1,000 97,890 -3.2
06/02/2017
13.25
 282,110 13.57 13.61 13.25 25,700 222,270 -6.5
03/02/2017
13.57
 168,110 13.65 13.73 13.25 60 117,000 -3.9
02/02/2017
13.65
 23,280 13.81 13.98 13.63 2,060 0 0.1
25/01/2017
13.81
 38,970 13.89 14.06 13.77 1,410 3,090 -0.1
24/01/2017
13.89
 90,700 13.45 13.98 13.37 200 3,090 -0.1
23/01/2017
13.45
 172,670 13.73 14.18 13.41 1,710 69,790 -2.3
20/01/2017
13.73
 335,660 12.84 13.73 12.92 276,290 39,830 7.9
19/01/2017
12.84
 168,100 13.29 13.29 12.84 29,170 136,780 -3.4
18/01/2017
13.29
 86,830 13.33 13.37 13.04 138,940 105,660 1.1
17/01/2017
13.33
 144,870 13.33 13.37 13.02 151,400 120,220 1.0
16/01/2017
13.33
 67,450 13.61 13.63 13.33 33,280 3,600 1.0
13/01/2017
13.61
 93,220 13.61 13.69 13.45 76,880 2,420 2.5
12/01/2017
13.61
 212,100 13.33 13.73 13.33 103,780 210 3.5
11/01/2017
13.33
 238,190 12.78 13.33 12.76 69,630 10,100 1.9
10/01/2017
12.78
 48,900 12.86 12.90 12.78 110 18,130 -0.6
09/01/2017
12.86
 21,480 12.84 13.00 12.84 1,090 0 0.0
06/01/2017
12.84
 215,330 12.80 13.25 12.76 190 132,500 -4.2
05/01/2017
12.80
 130,830 12.88 12.96 12.56 760 28,560 -0.9
04/01/2017
12.88
 208,290 13.21 13.29 12.76 32,000 112,800 -2.6
03/01/2017
13.21
 50,610 13.33 13.33 13.17 0 150 -0.0
30/12/2016
13.33
 65,870 13.41 13.57 13.33 300 0 0.0
29/12/2016
13.41
 46,160 13.69 13.77 13.41 0 0 0
28/12/2016
13.69
 27,510 13.77 13.83 13.57 0 6,000 -0.2
27/12/2016
13.77
 66,820 13.41 13.77 13.41 55,000 2,030 1.8
26/12/2016
13.41
 22,090 13.69 13.77 13.41 0 5,010 -0.2

Chính sách bảo mật | Điều khoản sử dụng |