CTCP Pin Ắc quy Miền Nam (pac)

25.50
0.50
(2%)
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
(2026-02-23) 		2.15 9.41% 14,778,600 357,700 8.9
22.05
26.15
25.50
2 tháng
(2026-01-19) 		1.10 4.60% 20,843,900 331,100 8.3
22.05
26.15
25.50
3 tháng
(2025-12-18) 		1.75 7.53% 26,326,600 410,700 10.0
21.85
26.15
25.50
6 tháng
(2025-09-19) 		-0.80 -3.10% 48,040,100 298,100 7.0
21.60
26.15
25.50
12 tháng
(2025-03-24) 		1.39 5.89% 107,754,100 257,099 6.8
18.13
34.20
25.50
24 tháng
(2024-03-28) 		6.21 33.06% 151,420,200 190,971 4.2
18.13
34.70
25.50
36 tháng
(2023-04-03) 		6.12 32.38% 154,279,300 -67,708 -4.2
13.85
34.70
25.50
60 tháng
(2021-04-13) 		7.96 46.74% 160,671,800 -667,886 -25.6
13.85
34.70
25.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |