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)
03/11/2016
13.52
 142,690 13.63 13.74 13.29 12,000 3,950 0.3
02/11/2016
13.63
 369,730 13.92 14.22 13.63 1,000 149,370 -5.6
01/11/2016
13.92
 150,920 13.92 13.96 13.75 6,000 790 0.2
31/10/2016
13.92
 254,710 13.37 13.99 13.37 13,000 290 0.5
28/10/2016
13.37
 98,860 13.33 13.59 13.26 10,800 0 0.4
27/10/2016
13.33
 29,210 13.26 13.44 13.28 0 0 0
26/10/2016
13.26
 101,190 13.48 13.53 13.22 24,830 5,010 0.7
25/10/2016
13.48
 134,330 13.26 13.55 13.15 48,810 0 1.8
24/10/2016
13.26
 53,030 13.63 13.74 13.26 2,520 0 0.1
21/10/2016
13.63
 105,100 13.81 13.88 13.63 0 600 -0.0
20/10/2016
13.81
 169,240 13.81 13.96 13.63 3,400 0 0.1
19/10/2016
13.81
 157,250 13.81 13.96 13.79 5,500 0 0.2
18/10/2016
13.81
 202,760 13.99 13.99 13.63 84,490 148,500 -2.4
17/10/2016
13.99
 302,370 13.55 14.07 13.63 121,600 20 4.6
14/10/2016
13.55
 298,930 13.22 13.70 13.22 0 0 0
13/10/2016
13.22
 111,830 13.39 13.39 13.07 35,000 5,000 1.1
12/10/2016
13.39
 86,760 13.26 13.63 13.26 7,080 0 0.3
11/10/2016
13.26
 339,630 13.37 13.40 12.59 18,380 2,000 0.6
10/10/2016
13.37
 288,810 13.37 13.70 13.26 0 10 -0.0
07/10/2016
13.37
 424,240 14.03 14.10 13.37 160 10,000 -0.4
06/10/2016
14.03
 187,480 13.88 14.12 13.88 27,580 15,310 0.5
05/10/2016
13.88
 147,830 13.88 14.18 13.85 6,510 0 0.2
04/10/2016
13.88
 664,050 14.55 14.58 13.88 17,310 94,060 -3.0
03/10/2016
14.55
 587,380 14.73 15.28 14.55 15,310 0 0.6
30/09/2016
14.73
 697,140 14.27 14.91 14.14 481,740 455,860 1.0
29/09/2016
14.27
 597,130 13.99 14.29 13.99 274,640 53,460 8.6
28/09/2016
13.99
 270,100 14.55 14.58 13.99 4,926,358 4,928,528 -0.1
27/09/2016
14.55
 900,630 13.77 14.55 13.63 333,500 332,270 0.1
26/09/2016
13.77
 317,760 13.92 13.92 13.55 104,940 100,000 0.2
23/09/2016
13.92
 685,940 13.11 13.92 13.48 250,550 12,600 8.9
22/09/2016
13.11
 542,820 12.26 13.11 12.37 102,520 500 3.6
21/09/2016
12.26
 194,530 12.26 12.30 12.12 34,100 46,050 -0.4
20/09/2016
12.26
 283,260 12.30 12.34 12.12 19,580 1,000 0.6
19/09/2016
12.30
 98,590 12.41 12.41 12.15 0 1,000 -0.0
16/09/2016
12.41
 53,250 12.41 12.48 12.30 25,000 0 0.8
15/09/2016
12.41
 90,240 12.37 12.48 12.23 19,940 11,310 0.3
14/09/2016
12.37
 243,210 12.59 12.67 12.26 91,360 0 3.1
13/09/2016
12.59
 367,390 12.08 12.59 11.97 172,070 0 5.8
12/09/2016
12.08
 188,030 12.37 12.37 12.08 67,980 0 2.2
09/09/2016
12.37
 273,040 12.45 12.71 12.37 101,370 0 3.5
08/09/2016
12.45
 433,450 11.93 12.63 11.93 82,570 54,420 1.0
07/09/2016
11.93
 481,260 11.34 12.04 11.38 0 6,850 -0.2
06/09/2016
11.34
 127,040 11.49 11.53 11.34 650 5,330 -0.1
05/09/2016
11.49
 168,450 11.60 11.60 11.34 31,700 4,250 0.9
01/09/2016
11.60
 230,850 11.75 11.78 11.42 25,200 10 0.8
31/08/2016
11.75
 228,660 11.78 11.93 11.56 36,340 2,450 1.1
30/08/2016
11.78
 244,720 11.86 12.15 11.56 20,140 14,250 0.2
29/08/2016
11.86
 197,620 12.48 12.48 11.86 3,500 0 0.1
26/08/2016
12.48
 146,080 12.41 12.52 12.15 42,000 4,000 1.3
25/08/2016
12.41
 243,400 12.52 12.52 12.15 43,000 6,000 1.2
24/08/2016
12.52
 313,830 12.78 12.85 12.48 68,900 68,830 0.0
23/08/2016
12.78
 161,770 12.78 12.78 12.52 11,300 0 0.4
22/08/2016
12.78
 274,860 12.52 12.96 12.67 12,000 0 0.4
19/08/2016
12.52
 295,730 12.52 12.82 12.48 108,000 34,700 2.5
18/08/2016
12.52
 224,420 12.82 12.89 12.45 59,620 30 2.1
17/08/2016
12.82
 315,100 12.82 12.96 12.63 157,680 28,650 4.5
16/08/2016
12.82
 308,080 12.67 13.04 12.63 1,000 30,000 -1.0
15/08/2016: Cổ tức tiền mặt tỉ lệ: 7%
15/08/2016
12.67
 191,560 12.34 12.67 12.26 5,010 6,000 -0.0
12/08/2016
12.34
 210,310 12.55 12.81 12.19 91,160 0 3.1
11/08/2016
12.55
 368,690 12.48 12.63 12.23 159,000 45,000 3.9
10/08/2016
12.48
 328,700 12.45 12.55 12.08 77,800 21,200 2.0
09/08/2016
12.45
 357,430 11.76 12.48 11.72 80,060 90,790 -0.4
08/08/2016
11.76
 346,620 11.18 11.90 11.00 53,770 17,180 1.2
05/08/2016
11.18
 364,410 10.71 11.18 10.21 100,710 0 3.0
04/08/2016
10.71
 250,090 11.51 11.83 10.71 0 0 0
03/08/2016
11.51
 226,150 11.69 12.01 11.47 13,450 0 0.4
02/08/2016
11.69
 363,840 12.55 12.55 11.69 20,120 2,350 0.6
01/08/2016
12.55
 327,710 13.09 13.09 12.19 32,920 4,910 1.0
29/07/2016
13.09
 240,960 13.20 13.42 13.02 10 14,250 -0.5
28/07/2016
13.20
 301,610 13.35 13.53 12.99 10,010 3,090 0.3
27/07/2016
13.35
 233,830 12.73 13.49 12.99 8,250 2,310 0.2
26/07/2016
12.73
 238,310 11.90 12.73 11.90 2,010 200 0.1
25/07/2016
11.90
 286,740 11.90 12.08 11.54 15,820 0 0.5
22/07/2016
11.90
 495,820 12.77 12.77 11.90 32,350 0 1.1
21/07/2016
12.77
 280,980 13.71 13.71 12.77 5,420 2,000 0.1
20/07/2016
13.71
 214,980 13.89 14.07 13.27 0 2,000 -0.1
19/07/2016
13.89
 283,860 13.74 14.25 13.74 20 440 -0.0
18/07/2016
13.74
 388,820 14.07 14.57 13.09 22,820 1,000 0.8
15/07/2016
14.07
 755,680 15.11 15.11 14.07 2,620 202,670 -7.8
14/07/2016
15.11
 613,890 16.23 16.49 15.11 9,300 59,800 -2.1
13/07/2016
16.23
 300,890 16.12 16.92 16.16 10 0 0.0
12/07/2016
16.12
 512,220 16.63 16.77 15.51 2,550 38,500 -1.6
11/07/2016
16.63
 637,040 17.86 18.04 16.63 50 7,200 -0.3
08/07/2016
17.86
 938,180 17.28 17.89 17.24 2,000 9,650 -0.4
07/07/2016
17.28
 514,990 16.49 17.46 16.59 2,510 40,300 -1.8
06/07/2016
16.49
 775,860 15.51 16.59 15.01 10 3,600 -0.2
05/07/2016
15.51
 379,080 15.51 15.73 15.33 70 1,000 -0.0
04/07/2016
15.51
 423,500 14.79 15.51 15.15 2,060 94,880 -4.0
01/07/2016
14.79
 635,990 13.85 14.79 13.85 6,000 16,020 -0.4
30/06/2016
13.85
 328,880 13.96 14.07 13.67 0 80,000 -3.1
29/06/2016
13.96
 370,750 13.82 14.21 13.89 500 50,100 -1.9
28/06/2016
13.82
 276,110 13.35 13.96 13.35 1,500 59,250 -2.2
27/06/2016
13.35
 213,800 13.85 13.96 13.27 8,720 118,450 -4.1
24/06/2016
13.85
 562,330 14.43 14.43 13.42 10,180 306,000 -11.3
23/06/2016
14.43
 601,590 13.74 14.68 14.43 200 282,150 -11.5
22/06/2016: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
22/06/2016
13.74
 518,530 12.87 13.74 13.71 200 240,000 -9.1
21/06/2016
12.87
 380,430 12.87 13.34 12.87 1,050 1,490 -0.0
20/06/2016
12.87
 299,350 12.28 12.87 12.28 90 70,000 -3.8
17/06/2016
12.28
 180,020 12.04 12.51 12.04 1,710 9,290 -0.4
16/06/2016
12.04
 584,570 11.40 12.16 11.40 12,380 175,370 -8.2

Chính sách bảo mật | Điều khoản sử dụng |