CTCP Pin Ắc quy Miền Nam (pac)

15.80
-0.30
(-1.86%)
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
(2026-07-06) 		-2.10 -11.54% 3,389,400 -4,809 0
15
18.35
15.80
2 tháng
(2026-06-08) 		-3.13 -16.26% 7,034,300 13,290 0
15
19.70
15.80
3 tháng
(2026-05-07) 		-4.45 -21.64% 12,615,700 -83,792 0
15
20.86
15.80
6 tháng
(2026-02-06) 		-4.17 -20.58% 55,953,500 58,436 5.8
15
25.45
15.80
12 tháng
(2025-08-11) 		-12.63 -43.96% 106,726,700 -189,364 -0.3
15
28.86
15.80
24 tháng
(2024-08-15) 		-7.24 -31.03% 182,004,700 -40,593 2.8
15
31.09
15.80
36 tháng
(2023-08-21) 		0.43 2.74% 193,570,200 -136,993 0.0
12.59
31.54
15.80
60 tháng
(2021-08-31) 		-2.77 -14.69% 197,911,900 -588,849 -17.6
12.59
31.54
15.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/10/2017
20.26
 24,010 20.26 20.56 20.03 1,020 410 0.0
09/10/2017
20.26
 46,930 20.03 20.41 20.03 1,080 0 0.1
06/10/2017
20.03
 17,010 20.07 20.37 19.99 930 0 0.0
05/10/2017
20.07
 22,510 20.18 20.30 19.92 500 0 0.0
04/10/2017
20.18
 22,930 20.18 20.22 19.99 1,400 810 0.0
03/10/2017
20.18
 27,490 20.18 20.18 19.95 100 0 0.0
02/10/2017
20.18
 42,060 20.33 20.56 20.18 300 0 0.0
29/09/2017
20.33
 32,330 20.37 20.64 20.11 100 0 0.0
28/09/2017
20.37
 304,170 19.99 20.56 19.99 207,270 6,200 10.8
27/09/2017
19.99
 48,180 19.80 20.11 19.69 11,800 0 0.6
26/09/2017
19.80
 38,850 20.26 20.26 19.73 7,000 0 0.4
25/09/2017
20.26
 179,200 19.61 20.26 19.23 125,880 5,900 6.3
22/09/2017
19.61
 100,850 20.07 20.07 19.61 10 200 -0.0
21/09/2017: Cổ tức tiền mặt tỉ lệ: 10%
21/09/2017
20.07
 37,300 20.37 20.49 19.80 0 0 0
20/09/2017
20.37
 216,610 19.40 20.37 19.40 102,000 6,330 5.2
19/09/2017
19.40
 80,820 19.89 19.89 19.29 1,130 0 0.1
18/09/2017
19.89
 44,470 20.00 20.00 19.51 1,660 0 0.1
15/09/2017
20.00
 59,730 20.19 20.56 19.81 1,900 510 0.1
14/09/2017
20.19
 349,170 18.88 20.19 18.91 198,600 7,660 10.0
13/09/2017
18.88
 51,850 18.69 19.14 18.69 16,250 100 0.8
12/09/2017
18.69
 40,150 18.69 19.14 18.62 2,800 0 0.1
11/09/2017
18.69
 68,740 19.18 19.36 18.65 1,020 0 0.1
08/09/2017
19.18
 48,610 18.84 19.25 19.03 2,800 500 0.1
07/09/2017
18.84
 64,670 18.22 18.99 18.28 2,300 600 0.1
06/09/2017
18.22
 56,380 18.09 18.43 18.09 0 0 0
05/09/2017
18.09
 70,430 17.57 18.09 17.57 2,110 0 0.1
01/09/2017
17.57
 15,020 17.42 17.61 17.31 0 0 0
31/08/2017
17.42
 36,900 17.42 17.64 17.38 0 100 -0.0
30/08/2017
17.42
 48,770 17.40 17.76 17.38 0 0 0
29/08/2017
17.40
 32,060 17.68 17.68 17.31 1,020 10,630 -0.4
28/08/2017
17.68
 33,750 17.72 17.72 17.38 0 160 -0.0
25/08/2017
17.72
 19,640 17.20 18.39 17.20 0 2,430 -0.1
24/08/2017
17.20
 43,230 17.79 17.79 17.01 50 0 0.0
23/08/2017
17.79
 10,020 17.87 17.91 17.38 350 0 0.0
22/08/2017
17.87
 24,600 17.91 18.17 17.53 0 0 0
21/08/2017
17.91
 44,510 18.13 18.32 17.91 100 10 0.0
18/08/2017
18.13
 53,730 17.98 18.32 18.02 28,920 14,090 0.7
17/08/2017
17.98
 35,670 18.62 18.69 17.94 1,760 2,540 -0.0
16/08/2017
18.62
 10,440 18.35 18.65 18.35 360 0 0.0
15/08/2017
18.35
 26,220 18.35 18.77 18.32 95,710 106,460 -0.5
14/08/2017
18.35
 11,860 18.69 18.84 18.32 50 3,580 -0.2
11/08/2017
18.69
 29,870 18.69 18.84 18.50 0 10 -0.0
10/08/2017
18.69
 43,300 18.17 18.88 18.13 22,860 300 1.1
09/08/2017
18.17
 53,670 18.88 19.03 18.13 0 20 -0.0
08/08/2017
18.88
 53,280 19.25 19.25 18.84 50 0 0.0
07/08/2017
19.25
 80,940 19.18 19.40 19.10 28,050 0 1.4
04/08/2017
19.18
 86,590 19.33 19.36 19.03 2,750 3,600 -0.0
03/08/2017
19.33
 75,530 19.36 19.40 18.95 0 10 -0.0
02/08/2017
19.36
 64,140 19.36 19.59 18.99 600 1,990 -0.1
01/08/2017
19.36
 89,020 19.48 19.48 18.95 790 0 0.0
31/07/2017
19.48
 32,120 19.63 19.85 18.91 10 0 0.0
28/07/2017
19.63
 22,410 19.74 19.96 19.44 500 10 0.0
27/07/2017
19.74
 84,900 19.63 20.15 19.63 1,420 0 0.1
26/07/2017
19.63
 213,610 18.99 19.63 18.95 152,000 1,500 7.8
25/07/2017
18.99
 21,220 18.84 19.18 18.84 0 2,500 -0.1
24/07/2017
18.84
 154,840 19.14 19.14 18.50 130,000 0 6.5
21/07/2017
19.14
 89,890 19.14 19.63 18.84 28,420 0 1.4
20/07/2017
19.14
 59,610 19.14 19.40 18.62 36,950 100 1.9
19/07/2017
19.14
 68,390 18.28 19.44 18.06 7,220 0 0.4
18/07/2017
18.28
 120,170 19.06 19.63 18.17 281,160 300,000 -1.0
17/07/2017
19.06
 160,240 20.19 20.19 19.06 0 43,000 -2.2
14/07/2017
20.19
 160,770 20.37 20.56 19.63 1,510 27,900 -1.4
13/07/2017
20.37
 149,370 20.15 20.52 20.19 0 510 -0.0
12/07/2017
20.15
 168,180 19.77 20.48 19.81 0 50 -0.0
11/07/2017
19.77
 62,460 19.70 19.81 19.25 10,000 0 0.5
10/07/2017
19.70
 91,720 20.00 20.04 19.36 177,500 153,930 1.2
07/07/2017
20.00
 176,000 19.85 20.56 19.96 2,600 0 0.1
06/07/2017
19.85
 88,080 19.74 20.19 19.81 800 160 0.0
05/07/2017
19.74
 117,950 19.48 19.74 19.29 17,620 31,120 -0.7
04/07/2017
19.48
 293,460 19.81 20.00 19.25 29,080 82,430 -2.8
03/07/2017
19.81
 123,320 20.26 20.26 19.70 0 32,580 -1.7
30/06/2017
20.26
 114,470 20.71 20.93 20.19 0 31,300 -1.7
29/06/2017
20.71
 298,700 20.00 20.75 19.06 120 5,100 -0.3
28/06/2017
20.00
 187,510 20.56 20.56 19.81 1,600 310 0.1
27/06/2017
20.56
 404,300 21.31 21.68 20.41 127,630 81,500 2.6
26/06/2017
21.31
 104,880 21.46 22.05 21.31 5,000 12,850 -0.5
23/06/2017
21.46
 377,480 20.30 21.72 20.37 118,320 600 6.8
22/06/2017
20.30
 137,900 19.81 20.37 19.51 100,140 4,900 5.2
21/06/2017
19.81
 103,280 19.44 19.81 19.29 71,000 2,300 3.6
20/06/2017
19.44
 274,510 18.80 19.51 18.77 243,700 35,600 10.8
19/06/2017
18.80
 206,820 18.45 18.88 17.83 105,730 7,000 4.9
16/06/2017
18.45
 73,960 18.09 18.62 18.09 30,390 32,000 -0.1
15/06/2017
18.09
 213,750 18.65 18.65 17.91 161,670 198,250 -1.8
14/06/2017
18.65
 238,620 17.79 18.69 17.57 73,790 6,420 3.3
13/06/2017
17.79
 86,060 17.83 18.09 17.61 37,410 2,060 1.7
12/06/2017
17.83
 221,070 17.38 17.94 17.20 124,520 4,740 5.7
09/06/2017
17.38
 189,200 17.01 17.48 17.05 68,050 2,150 3.1
08/06/2017
17.01
 222,140 16.67 17.12 16.45 95,210 10,620 3.8
07/06/2017
16.67
 93,290 16.63 16.78 16.56 300 0 0.0
06/06/2017
16.63
 68,470 16.71 16.97 16.58 6,600 1,410 0.2
05/06/2017
16.71
 160,330 16.34 16.90 16.26 15,110 2,370 0.6
02/06/2017
16.34
 115,030 16.45 16.45 16.11 12,040 200 0.5
01/06/2017
16.45
 41,390 16.56 16.78 16.26 1,800 100 0.1
31/05/2017
16.56
 213,250 16.15 16.75 16.15 79,880 2,110 3.4
30/05/2017
16.15
 262,830 15.70 16.63 15.63 3,190 1,180 0.1
29/05/2017
15.70
 117,300 15.96 15.96 15.63 200 5,000 -0.2
26/05/2017
15.96
 99,040 16.19 16.45 15.89 1,200 5,100 -0.2
25/05/2017
16.19
 163,100 15.96 16.35 16.00 150,100 1,150 6.5
24/05/2017
15.96
 150,740 15.70 16.07 15.85 10 13,110 -0.6
23/05/2017
15.70
 198,350 15.48 15.85 15.29 70,000 4,100 2.7

Chính sách bảo mật | Điều khoản sử dụng |