CTCP Pin Ắc quy Miền Nam (pac)

19.55
-0.15
(-0.76%)
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
(2026-05-20) 		-0.89 -4.33% 5,345,100 -34,501 0
19.09
20.86
19.55
2 tháng
(2026-04-20) 		-1.53 -7.19% 11,564,000 -178,064 0
19.09
21.23
19.55
3 tháng
(2026-03-23) 		-2.57 -11.55% 31,741,100 -176,651 0
19.09
25.45
19.55
6 tháng
(2025-12-22) 		-1.30 -6.19% 61,089,800 149,249 7.8
19.09
25.45
19.55
12 tháng
(2025-06-24) 		-2.12 -9.71% 127,526,700 -14,451 4.6
19.09
31.09
19.55
24 tháng
(2024-07-01) 		-8.23 -29.46% 179,432,100 -69,880 1.5
16.48
31.54
19.55
36 tháng
(2023-07-05) 		3.12 18.82% 188,832,500 -155,780 -0.4
12.59
31.54
19.55
60 tháng
(2021-07-15) 		1.66 9.22% 193,303,300 -581,436 -17.1
12.59
31.54
19.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/12/2016
12.45
 67,760 12.45 12.78 12.45 2,000 2,800 -0.0
19/12/2016
12.45
 118,230 12.15 12.59 12.04 4,000 9,100 -0.2
16/12/2016
12.15
 37,870 12.23 12.37 12.15 20 0 0.0
15/12/2016
12.23
 61,950 12.01 12.28 11.93 3,000 0 0.1
14/12/2016
12.01
 39,940 11.90 12.12 11.56 0 0 0
13/12/2016
11.90
 92,420 12.01 12.15 11.75 51,000 14,000 1.2
12/12/2016
12.01
 141,300 12.43 12.48 12.01 109,370 300 3.6
09/12/2016
12.43
 99,440 12.41 12.48 12.37 90,440 5,000 2.9
08/12/2016
12.41
 31,630 12.56 12.56 12.34 0 6,510 -0.2
07/12/2016
12.56
 32,090 12.56 12.56 12.45 21,490 0 0.7
06/12/2016
12.56
 199,670 12.52 12.59 12.36 79,720 200 2.7
05/12/2016
12.52
 84,150 12.52 12.71 12.41 49,500 34,620 0.5
02/12/2016
12.52
 47,000 12.59 12.74 12.48 6,260 0 0.2
01/12/2016
12.59
 61,660 12.59 12.82 12.52 1,180 0 0.0
30/11/2016
12.59
 71,510 12.48 12.67 12.37 20 0 0.0
29/11/2016
12.48
 50,750 12.59 12.71 12.45 2,020 0 0.1
28/11/2016
12.59
 129,840 12.71 12.94 12.45 80,050 1,000 2.7
25/11/2016
12.71
 115,200 12.59 12.89 12.52 130,150 100,850 1.0
24/11/2016
12.59
 112,880 12.80 12.96 12.52 600 0 0.0
23/11/2016
12.80
 60,070 12.91 13.04 12.80 20 0 0.0
22/11/2016
12.91
 77,300 13.07 13.07 12.89 30 0 0.0
21/11/2016
13.07
 59,050 13.04 13.15 12.89 560 0 0.0
18/11/2016
13.04
 63,440 12.85 13.18 12.89 1,130 1,070 0.0
17/11/2016
12.85
 79,010 12.96 13.04 12.85 190 12,530 -0.4
16/11/2016
12.96
 76,720 12.96 13.07 12.93 1,500 8,190 -0.2
15/11/2016
12.96
 108,730 13.07 13.22 12.96 20 11,150 -0.4
14/11/2016
13.07
 304,740 13.29 13.44 13.04 15,330 107,060 -3.3
11/11/2016
13.29
 171,560 13.66 13.66 13.26 20,000 0 0.7
10/11/2016
13.66
 146,340 13.22 13.66 13.22 8,000 0 0.3
09/11/2016
13.22
 250,610 13.55 13.63 12.61 430 0 0.0
08/11/2016
13.55
 114,370 13.40 13.74 13.40 0 10 -0.0
07/11/2016
13.40
 86,820 13.37 13.53 13.33 300 2,630 -0.1
04/11/2016
13.37
 50,550 13.52 13.63 13.29 1,000 290 0.0

Chính sách bảo mật | Điều khoản sử dụng |