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)
22/05/2017
15.48
 145,120 15.40 15.48 15.21 70,140 100 2.9
19/05/2017
15.40
 204,380 15.42 15.42 14.77 96,020 0 3.9
18/05/2017
15.42
 133,390 15.55 15.55 15.21 71,500 12,300 2.4
17/05/2017
15.55
 139,540 15.63 15.63 15.29 93,680 200 3.9
16/05/2017
15.63
 104,220 15.51 15.70 15.33 50,000 14,390 1.5
15/05/2017
15.51
 99,800 15.51 15.70 15.25 25,190 800 1.0
12/05/2017
15.51
 235,210 15.27 15.85 15.14 185,162 136,882 2.0
11/05/2017
15.27
 249,880 15.51 16.07 15.25 90,648 125,708 -1.4
10/05/2017
15.51
 380,170 14.92 15.70 15.06 1,000 75,230 -3.1
09/05/2017
14.92
 106,210 15.14 15.21 14.92 50 500 -0.0
08/05/2017
15.14
 516,830 14.39 15.23 14.43 28,040 82,280 -2.2
05/05/2017
14.39
 210,660 14.24 14.69 14.32 1,290 3,870 -0.1
04/05/2017
14.24
 347,510 14.19 14.43 14.02 60,500 140,050 -3.0
03/05/2017
14.19
 101,350 14.20 14.20 13.83 1,100 500 0.0
28/04/2017
14.20
 169,900 14.47 14.54 14.20 1,000 6,400 -0.2
27/04/2017
14.47
 490,000 14.02 14.47 14.02 148,000 3,330 5.6
26/04/2017
14.02
 414,520 13.49 14.20 13.49 253,970 7,150 9.3
25/04/2017
13.49
 53,260 13.57 13.57 13.38 0 0 0
24/04/2017
13.57
 95,970 13.46 13.57 13.40 11,000 2,010 0.3
21/04/2017
13.46
 46,970 13.53 13.57 13.42 0 1,700 -0.1
20/04/2017
13.53
 129,530 13.57 13.57 13.35 0 5,000 -0.2
19/04/2017
13.57
 40,870 13.49 13.57 13.42 0 0 0
18/04/2017
13.49
 65,430 13.35 13.49 13.25 0 0 0
17/04/2017
13.35
 172,290 13.16 13.57 12.93 122,010 0 4.4
14/04/2017
13.16
 214,040 13.42 13.61 12.90 21,800 30,000 -0.3
13/04/2017
13.42
 81,960 13.48 13.63 13.31 0 0 0
12/04/2017
13.48
 143,030 13.61 13.72 13.46 300 2,930 -0.1
11/04/2017
13.61
 123,300 13.46 13.76 13.46 1,010 0 0.0
10/04/2017
13.46
 227,160 13.83 13.94 13.42 100 39,000 -1.4
07/04/2017
13.83
 123,820 14.24 14.24 13.83 200,580 174,500 1.0
05/04/2017
14.24
 149,800 14.28 14.39 14.06 39,280 10 1.5
04/04/2017
14.28
 528,900 13.98 14.39 13.98 153,500 3,000 5.7
03/04/2017
13.98
 525,340 13.57 14.17 13.49 150,000 6,200 5.4
31/03/2017
13.57
 88,470 13.61 13.61 13.42 10 0 0.0
30/03/2017
13.61
 109,540 13.64 13.64 13.44 9,000 0 0.3
29/03/2017
13.64
 104,530 13.46 13.76 13.46 4,370 4,020 0.0
28/03/2017
13.46
 135,890 13.76 13.76 13.27 1,660 460 0.0
27/03/2017
13.76
 144,450 13.83 13.98 13.57 2,000 0 0.1
24/03/2017
13.83
 146,710 14.09 14.09 13.76 800 3,000 -0.1
23/03/2017
14.09
 444,950 13.83 14.13 13.57 110,000 1,980 4.0
22/03/2017
13.83
 478,040 13.68 14.06 13.49 204,790 3,410 7.4
21/03/2017
13.68
 331,510 13.48 13.72 13.40 92,500 490 3.3
20/03/2017
13.48
 717,040 12.90 13.68 13.05 198,530 41,900 5.6
17/03/2017
12.90
 143,130 12.60 12.90 12.63 55,050 0 1.9
16/03/2017
12.60
 108,320 12.45 12.65 12.49 29,000 0 1.0
15/03/2017
12.45
 102,110 12.54 12.54 12.41 52,300 50 1.7
14/03/2017: Cổ tức tiền mặt tỉ lệ: 5%
14/03/2017
12.54
 105,940 12.41 12.63 12.45 54,650 0 1.8
13/03/2017
12.41
 79,990 12.52 12.52 12.34 25,860 100 0.9
10/03/2017
12.52
 70,830 12.67 12.82 12.50 9,400 0 0.3
09/03/2017
12.67
 190,380 12.47 12.89 12.48 0 0 0
08/03/2017
12.47
 114,940 12.45 12.59 12.34 20,740 0 0.7
07/03/2017
12.45
 100,580 12.56 12.71 12.34 0 1,000 -0.0
06/03/2017
12.56
 276,430 12.08 12.59 12.15 30,000 62,000 -1.0
03/03/2017
12.08
 92,910 12.08 12.26 11.95 40 10 0.0
02/03/2017
12.08
 109,720 12.28 12.34 12.06 20 1,000 -0.0
01/03/2017
12.28
 156,020 12.37 12.37 12.04 4,300 9,460 -0.2
28/02/2017
12.37
 137,830 12.89 12.89 12.15 130 62,790 -2.1
27/02/2017
12.89
 106,480 12.78 12.89 12.63 47,500 0 1.7
24/02/2017
12.78
 228,720 12.82 12.96 12.78 15,370 3,170 0.4
23/02/2017
12.82
 104,990 12.74 13.11 12.63 0 500 -0.0
22/02/2017
12.74
 187,660 13.07 13.22 12.74 200 1,500 -0.0
21/02/2017
13.07
 160,180 13.22 13.33 13.07 2,770 8,000 -0.2
20/02/2017
13.22
 131,700 13.24 13.26 13.07 4,870 0 0.2
17/02/2017
13.24
 252,950 12.89 13.29 12.96 102,890 11,500 3.3
16/02/2017
12.89
 334,180 13.44 13.59 12.89 37,000 28,100 0.3
15/02/2017
13.44
 387,790 12.96 13.63 13.04 91,510 500 3.3
14/02/2017
12.96
 439,560 12.96 13.07 12.78 26,160 0 0.9
13/02/2017
12.96
 272,680 12.59 12.96 12.71 1,190 7,000 -0.2
10/02/2017
12.59
 269,700 12.19 12.63 12.37 100 65,320 -2.2
09/02/2017
12.19
 643,530 12.12 12.59 11.97 11,000 499,720 -16.2
08/02/2017
12.12
 162,210 12.15 12.15 11.97 15,370 91,300 -2.5
07/02/2017
12.15
 163,560 12.04 12.15 11.97 1,000 97,890 -3.2
06/02/2017
12.04
 282,110 12.34 12.37 12.04 25,700 222,270 -6.5
03/02/2017
12.34
 168,110 12.41 12.48 12.04 60 117,000 -3.9
02/02/2017
12.41
 23,280 12.56 12.71 12.39 2,060 0 0.1
25/01/2017
12.56
 38,970 12.63 12.78 12.52 1,410 3,090 -0.1
24/01/2017
12.63
 90,700 12.23 12.71 12.15 200 3,090 -0.1
23/01/2017
12.23
 172,670 12.48 12.89 12.19 1,710 69,790 -2.3
20/01/2017
12.48
 335,660 11.67 12.48 11.75 276,290 39,830 7.9
19/01/2017
11.67
 168,100 12.08 12.08 11.67 29,170 136,780 -3.4
18/01/2017
12.08
 86,830 12.12 12.15 11.86 138,940 105,660 1.1
17/01/2017
12.12
 144,870 12.12 12.15 11.84 151,400 120,220 1.0
16/01/2017
12.12
 67,450 12.37 12.39 12.12 33,280 3,600 1.0
13/01/2017
12.37
 93,220 12.37 12.45 12.23 76,880 2,420 2.5
12/01/2017
12.37
 212,100 12.12 12.48 12.12 103,780 210 3.5
11/01/2017
12.12
 238,190 11.62 12.12 11.60 69,630 10,100 1.9
10/01/2017
11.62
 48,900 11.69 11.73 11.62 110 18,130 -0.6
09/01/2017
11.69
 21,480 11.67 11.82 11.67 1,090 0 0.0
06/01/2017
11.67
 215,330 11.64 12.04 11.60 190 132,500 -4.2
05/01/2017
11.64
 130,830 11.71 11.78 11.42 760 28,560 -0.9
04/01/2017
11.71
 208,290 12.01 12.08 11.60 32,000 112,800 -2.6
03/01/2017
12.01
 50,610 12.12 12.12 11.97 0 150 -0.0
30/12/2016
12.12
 65,870 12.19 12.34 12.12 300 0 0.0
29/12/2016
12.19
 46,160 12.45 12.52 12.19 0 0 0
28/12/2016
12.45
 27,510 12.52 12.58 12.34 0 6,000 -0.2
27/12/2016
12.52
 66,820 12.19 12.52 12.19 55,000 2,030 1.8
26/12/2016
12.19
 22,090 12.45 12.52 12.19 0 5,010 -0.2
23/12/2016
12.45
 56,660 12.45 12.45 11.86 32,670 50 1.1
22/12/2016
12.45
 66,850 12.45 12.45 12.26 45,420 25,000 0.7
21/12/2016
12.45
 34,120 12.45 12.52 12.45 107,080 101,500 0.2

Chính sách bảo mật | Điều khoản sử dụng |