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)
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
23/12/2016
13.69
 56,660 13.69 13.69 13.04 32,670 50 1.1
22/12/2016
13.69
 66,850 13.69 13.69 13.49 45,420 25,000 0.7
21/12/2016
13.69
 34,120 13.69 13.77 13.69 107,080 101,500 0.2
20/12/2016
13.69
 67,760 13.69 14.06 13.69 2,000 2,800 -0.0
19/12/2016
13.69
 118,230 13.37 13.85 13.25 4,000 9,100 -0.2
16/12/2016
13.37
 37,870 13.45 13.61 13.37 20 0 0.0
15/12/2016
13.45
 61,950 13.21 13.51 13.13 3,000 0 0.1
14/12/2016
13.21
 39,940 13.08 13.33 12.72 0 0 0
13/12/2016
13.08
 92,420 13.21 13.37 12.92 51,000 14,000 1.2
12/12/2016
13.21
 141,300 13.67 13.73 13.21 109,370 300 3.6
09/12/2016
13.67
 99,440 13.65 13.73 13.61 90,440 5,000 2.9
08/12/2016
13.65
 31,630 13.81 13.81 13.57 0 6,510 -0.2
07/12/2016
13.81
 32,090 13.81 13.81 13.69 21,490 0 0.7
06/12/2016
13.81
 199,670 13.77 13.85 13.59 79,720 200 2.7
05/12/2016
13.77
 84,150 13.77 13.98 13.65 49,500 34,620 0.5
02/12/2016
13.77
 47,000 13.85 14.02 13.73 6,260 0 0.2
01/12/2016
13.85
 61,660 13.85 14.10 13.77 1,180 0 0.0
30/11/2016
13.85
 71,510 13.73 13.94 13.61 20 0 0.0
29/11/2016
13.73
 50,750 13.85 13.98 13.69 2,020 0 0.1
28/11/2016
13.85
 129,840 13.98 14.24 13.69 80,050 1,000 2.7
25/11/2016
13.98
 115,200 13.85 14.18 13.77 130,150 100,850 1.0
24/11/2016
13.85
 112,880 14.08 14.26 13.77 600 0 0.0
23/11/2016
14.08
 60,070 14.20 14.34 14.08 20 0 0.0
22/11/2016
14.20
 77,300 14.38 14.38 14.18 30 0 0.0
21/11/2016
14.38
 59,050 14.34 14.46 14.18 560 0 0.0
18/11/2016
14.34
 63,440 14.14 14.50 14.18 1,130 1,070 0.0
17/11/2016
14.14
 79,010 14.26 14.34 14.14 190 12,530 -0.4
16/11/2016
14.26
 76,720 14.26 14.38 14.22 1,500 8,190 -0.2
15/11/2016
14.26
 108,730 14.38 14.54 14.26 20 11,150 -0.4
14/11/2016
14.38
 304,740 14.62 14.79 14.34 15,330 107,060 -3.3

Chính sách bảo mật | Điều khoản sử dụng |