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)
11/11/2016
14.62
 171,560 15.03 15.03 14.58 20,000 0 0.7
10/11/2016
15.03
 146,340 14.54 15.03 14.54 8,000 0 0.3
09/11/2016
14.54
 250,610 14.91 14.99 13.87 430 0 0.0
08/11/2016
14.91
 114,370 14.75 15.11 14.75 0 10 -0.0
07/11/2016
14.75
 86,820 14.70 14.89 14.66 300 2,630 -0.1
04/11/2016
14.70
 50,550 14.87 14.99 14.62 1,000 290 0.0
03/11/2016
14.87
 142,690 14.99 15.11 14.62 12,000 3,950 0.3
02/11/2016
14.99
 369,730 15.31 15.64 14.99 1,000 149,370 -5.6
01/11/2016
15.31
 150,920 15.31 15.35 15.13 6,000 790 0.2
31/10/2016
15.31
 254,710 14.70 15.39 14.70 13,000 290 0.5
28/10/2016
14.70
 98,860 14.66 14.95 14.58 10,800 0 0.4
27/10/2016
14.66
 29,210 14.58 14.79 14.60 0 0 0
26/10/2016
14.58
 101,190 14.83 14.89 14.54 24,830 5,010 0.7
25/10/2016
14.83
 134,330 14.58 14.91 14.46 48,810 0 1.8
24/10/2016
14.58
 53,030 14.99 15.11 14.58 2,520 0 0.1
21/10/2016
14.99
 105,100 15.19 15.27 14.99 0 600 -0.0
20/10/2016
15.19
 169,240 15.19 15.35 14.99 3,400 0 0.1
19/10/2016
15.19
 157,250 15.19 15.35 15.17 5,500 0 0.2
18/10/2016
15.19
 202,760 15.39 15.39 14.99 84,490 148,500 -2.4
17/10/2016
15.39
 302,370 14.91 15.47 14.99 121,600 20 4.6
14/10/2016
14.91
 298,930 14.54 15.07 14.54 0 0 0
13/10/2016
14.54
 111,830 14.73 14.73 14.38 35,000 5,000 1.1
12/10/2016
14.73
 86,760 14.58 14.99 14.58 7,080 0 0.3
11/10/2016
14.58
 339,630 14.70 14.75 13.85 18,380 2,000 0.6
10/10/2016
14.70
 288,810 14.70 15.07 14.58 0 10 -0.0
07/10/2016
14.70
 424,240 15.43 15.52 14.70 160 10,000 -0.4
06/10/2016
15.43
 187,480 15.27 15.54 15.27 27,580 15,310 0.5
05/10/2016
15.27
 147,830 15.27 15.60 15.23 6,510 0 0.2
04/10/2016
15.27
 664,050 16.00 16.04 15.27 17,310 94,060 -3.0
03/10/2016
16.00
 587,380 16.20 16.81 16.00 15,310 0 0.6
30/09/2016
16.20
 697,140 15.70 16.41 15.56 481,740 455,860 1.0
29/09/2016
15.70
 597,130 15.39 15.72 15.39 274,640 53,460 8.6
28/09/2016
15.39
 270,100 16.00 16.04 15.39 4,926,358 4,928,528 -0.1
27/09/2016
16.00
 900,630 15.15 16.00 14.99 333,500 332,270 0.1
26/09/2016
15.15
 317,760 15.31 15.31 14.91 104,940 100,000 0.2
23/09/2016
15.31
 685,940 14.42 15.31 14.83 250,550 12,600 8.9
22/09/2016
14.42
 542,820 13.49 14.42 13.61 102,520 500 3.6
21/09/2016
13.49
 194,530 13.49 13.53 13.33 34,100 46,050 -0.4
20/09/2016
13.49
 283,260 13.53 13.57 13.33 19,580 1,000 0.6
19/09/2016
13.53
 98,590 13.65 13.65 13.37 0 1,000 -0.0
16/09/2016
13.65
 53,250 13.65 13.73 13.53 25,000 0 0.8
15/09/2016
13.65
 90,240 13.61 13.73 13.45 19,940 11,310 0.3
14/09/2016
13.61
 243,210 13.85 13.94 13.49 91,360 0 3.1
13/09/2016
13.85
 367,390 13.29 13.85 13.17 172,070 0 5.8
12/09/2016
13.29
 188,030 13.61 13.61 13.29 67,980 0 2.2
09/09/2016
13.61
 273,040 13.69 13.98 13.61 101,370 0 3.5
08/09/2016
13.69
 433,450 13.13 13.89 13.13 82,570 54,420 1.0
07/09/2016
13.13
 481,260 12.48 13.25 12.52 0 6,850 -0.2
06/09/2016
12.48
 127,040 12.64 12.68 12.48 650 5,330 -0.1
05/09/2016
12.64
 168,450 12.76 12.76 12.48 31,700 4,250 0.9
01/09/2016
12.76
 230,850 12.92 12.96 12.56 25,200 10 0.8
31/08/2016
12.92
 228,660 12.96 13.13 12.72 36,340 2,450 1.1
30/08/2016
12.96
 244,720 13.04 13.37 12.72 20,140 14,250 0.2
29/08/2016
13.04
 197,620 13.73 13.73 13.04 3,500 0 0.1
26/08/2016
13.73
 146,080 13.65 13.77 13.37 42,000 4,000 1.3
25/08/2016
13.65
 243,400 13.77 13.77 13.37 43,000 6,000 1.2
24/08/2016
13.77
 313,830 14.06 14.14 13.73 68,900 68,830 0.0
23/08/2016
14.06
 161,770 14.06 14.06 13.77 11,300 0 0.4
22/08/2016
14.06
 274,860 13.77 14.26 13.94 12,000 0 0.4
19/08/2016
13.77
 295,730 13.77 14.10 13.73 108,000 34,700 2.5
18/08/2016
13.77
 224,420 14.10 14.18 13.69 59,620 30 2.1
17/08/2016
14.10
 315,100 14.10 14.26 13.89 157,680 28,650 4.5
16/08/2016
14.10
 308,080 13.94 14.34 13.89 1,000 30,000 -1.0
15/08/2016: Cổ tức tiền mặt tỉ lệ: 7%
15/08/2016
13.94
 191,560 13.57 13.94 13.49 5,010 6,000 -0.0
12/08/2016
13.57
 210,310 13.81 14.09 13.41 91,160 0 3.1
11/08/2016
13.81
 368,690 13.73 13.89 13.45 159,000 45,000 3.9
10/08/2016
13.73
 328,700 13.69 13.81 13.29 77,800 21,200 2.0
09/08/2016
13.69
 357,430 12.94 13.73 12.90 80,060 90,790 -0.4
08/08/2016
12.94
 346,620 12.30 13.09 12.10 53,770 17,180 1.2
05/08/2016
12.30
 364,410 11.79 12.30 11.23 100,710 0 3.0
04/08/2016
11.79
 250,090 12.66 13.02 11.79 0 0 0
03/08/2016
12.66
 226,150 12.86 13.21 12.62 13,450 0 0.4
02/08/2016
12.86
 363,840 13.81 13.81 12.86 20,120 2,350 0.6
01/08/2016
13.81
 327,710 14.40 14.40 13.41 32,920 4,910 1.0
29/07/2016
14.40
 240,960 14.52 14.76 14.32 10 14,250 -0.5
28/07/2016
14.52
 301,610 14.68 14.88 14.28 10,010 3,090 0.3
27/07/2016
14.68
 233,830 14.01 14.84 14.28 8,250 2,310 0.2
26/07/2016
14.01
 238,310 13.09 14.01 13.09 2,010 200 0.1
25/07/2016
13.09
 286,740 13.09 13.29 12.70 15,820 0 0.5
22/07/2016
13.09
 495,820 14.05 14.05 13.09 32,350 0 1.1
21/07/2016
14.05
 280,980 15.08 15.08 14.05 5,420 2,000 0.1
20/07/2016
15.08
 214,980 15.28 15.48 14.60 0 2,000 -0.1
19/07/2016
15.28
 283,860 15.12 15.67 15.12 20 440 -0.0
18/07/2016
15.12
 388,820 15.48 16.03 14.40 22,820 1,000 0.8
15/07/2016
15.48
 755,680 16.63 16.63 15.48 2,620 202,670 -7.8
14/07/2016
16.63
 613,890 17.86 18.13 16.63 9,300 59,800 -2.1
13/07/2016
17.86
 300,890 17.74 18.61 17.78 10 0 0.0
12/07/2016
17.74
 512,220 18.29 18.45 17.06 2,550 38,500 -1.6
11/07/2016
18.29
 637,040 19.64 19.84 18.29 50 7,200 -0.3
08/07/2016
19.64
 938,180 19.01 19.68 18.97 2,000 9,650 -0.4
07/07/2016
19.01
 514,990 18.13 19.21 18.25 2,510 40,300 -1.8
06/07/2016
18.13
 775,860 17.06 18.25 16.51 10 3,600 -0.2
05/07/2016
17.06
 379,080 17.06 17.30 16.86 70 1,000 -0.0
04/07/2016
17.06
 423,500 16.27 17.06 16.67 2,060 94,880 -4.0
01/07/2016
16.27
 635,990 15.24 16.27 15.24 6,000 16,020 -0.4
30/06/2016
15.24
 328,880 15.36 15.48 15.04 0 80,000 -3.1
29/06/2016
15.36
 370,750 15.20 15.63 15.28 500 50,100 -1.9
28/06/2016
15.20
 276,110 14.68 15.36 14.68 1,500 59,250 -2.2
27/06/2016
14.68
 213,800 15.24 15.36 14.60 8,720 118,450 -4.1
24/06/2016
15.24
 562,330 15.87 15.87 14.76 10,180 306,000 -11.3

Chính sách bảo mật | Điều khoản sử dụng |