CTCP Pin Ắc quy Miền Nam (pac)

23.90
-0.50
(-2.05%)
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
(2025-11-05) 		1.60 7.02% 9,892,300 -7,100 -0.3
22.80
25.10
23.90
2 tháng
(2025-10-06) 		-0.60 -2.40% 16,510,300 75,000 1.7
21.60
25.50
23.90
3 tháng
(2025-09-08) 		-1.40 -5.43% 23,310,700 -210,400 -5.7
21.60
27
23.90
6 tháng
(2025-06-09) 		0.43 1.81% 66,995,200 -178,500 -3.7
21.60
34.20
23.90
12 tháng
(2024-12-10) 		0.42 1.75% 110,187,500 -99,929 -2.3
18.13
34.20
23.90
24 tháng
(2023-12-18) 		10.13 70.94% 124,157,300 -200,629 -5.6
14.27
34.70
23.90
36 tháng
(2022-12-21) 		5.60 29.80% 125,586,700 -418,654 -13.1
13.85
34.70
23.90
60 tháng
(2020-12-31) 		9.57 64.57% 133,140,150 -2,305,106 -70.0
13.85
34.70
23.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2016
10.65
 64,000 10.80 10.91 10.39 1,000 0 0.0
29/04/2016
10.80
 77,970 10.85 11.11 10.65 0 500 -0.0
28/04/2016
10.85
 97,820 10.83 11.01 10.70 260 3,550 -0.1
27/04/2016
10.83
 186,830 10.75 11.43 10.65 0 48,490 -2.0
26/04/2016
10.75
 102,520 10.75 10.96 10.75 0 38,000 -1.6
25/04/2016
10.75
 559,450 10.05 10.75 10.13 8,330 103,000 -3.8
22/04/2016
10.05
 66,470 9.87 10.10 9.84 12,600 1,000 0.4
21/04/2016
9.87
 50,930 9.84 9.97 9.74 1,000 2,200 -0.0
20/04/2016
9.84
 74,470 9.74 9.87 9.74 15,000 1,550 0.5
19/04/2016
9.74
 91,600 10.13 10.13 9.74 13,820 5,510 0.3
15/04/2016
10.13
 161,650 10.08 10.36 10.00 1,190 10,130 -0.3
14/04/2016
10.08
 123,790 10.00 10.18 10.00 12,700 10,800 0.1
13/04/2016
10.00
 72,030 10.26 10.26 9.97 0 0 0
12/04/2016
10.26
 209,810 10.08 10.36 10.08 53,000 55,270 -0.1
11/04/2016
10.08
 113,440 9.87 10.13 9.95 13,890 1,500 0.5
08/04/2016
9.87
 142,490 9.87 9.97 9.76 10,700 43,910 -1.3
07/04/2016
9.87
 241,360 9.69 10.00 9.71 41,500 70,910 -1.1
06/04/2016
9.69
 263,630 9.09 9.69 9.09 6,600 1,400 0.2
05/04/2016
9.09
 27,700 8.93 9.32 8.93 0 0 0
04/04/2016
8.93
 35,590 8.93 8.96 8.88 0 0 0
01/04/2016
8.93
 48,940 8.73 8.96 8.75 16,230 0 0.6
31/03/2016
8.73
 36,570 8.67 8.88 8.70 13,000 0 0.4
30/03/2016
8.67
 101,440 8.86 8.86 8.67 44,890 1,370 1.5
29/03/2016
8.86
 38,820 8.88 9.06 8.86 11,200 1,070 0.3
28/03/2016
8.88
 71,300 8.78 9.01 8.78 7,010 90 0.2
25/03/2016
8.78
 56,400 8.91 8.91 8.70 2,700 10 0.1
24/03/2016
8.91
 85,890 8.91 9.01 8.83 29,690 0 1.0
23/03/2016
8.91
 62,980 8.57 8.93 8.62 10,000 0 0.3
22/03/2016
8.57
 80,040 8.83 8.86 8.57 100 0 0.0
21/03/2016
8.83
 158,640 9.17 9.17 8.78 0 20 -0.0
18/03/2016
9.17
 25,150 9.27 9.27 8.98 0 590 -0.0
17/03/2016
9.27
 81,030 9.06 9.30 8.96 0 1,000 -0.0
16/03/2016
9.06
 53,000 9.17 9.24 9.06 500 0 0.0
15/03/2016
9.17
 63,450 9.35 9.35 9.17 0 3,400 -0.1
14/03/2016
9.35
 50,070 9.45 9.45 9.27 10 9,800 -0.3
11/03/2016
9.45
 97,180 9.35 9.45 9.27 0 970 -0.0
10/03/2016
9.35
 62,810 9.30 9.43 9.24 7,700 500 0.3
09/03/2016
9.30
 101,710 9.19 9.48 9.09 12,000 1,010 0.4
08/03/2016
9.19
 89,530 9.14 9.22 9.01 20,000 1,720 0.6
07/03/2016
9.14
 101,050 9.30 9.30 9.11 2,400 0 0.1
04/03/2016
9.30
 123,100 9.35 9.43 9.24 0 2,000 -0.1
03/03/2016
9.35
 147,250 9.09 9.48 8.98 0 1,000 -0.0
02/03/2016
9.09
 169,230 8.78 9.11 8.83 2,000 103,250 -3.5
01/03/2016
8.78
 65,280 8.70 8.86 8.70 0 0 0
29/02/2016
8.70
 91,480 8.75 8.75 8.65 0 20,000 -0.7
26/02/2016
8.75
 67,230 8.83 8.83 8.73 9,300 40,000 -1.0
25/02/2016
8.83
 105,670 8.91 8.91 8.67 2,000 400 0.1
24/02/2016
8.91
 78,470 8.91 8.93 8.80 0 20,000 -0.7
23/02/2016
8.91
 71,740 8.88 8.96 8.86 0 14,470 -0.5
22/02/2016
8.88
 92,760 8.78 8.98 8.78 3,250 14,110 -0.4
19/02/2016
8.78
 47,280 8.80 9.09 8.70 0 5,510 -0.2
18/02/2016
8.80
 177,650 8.39 8.86 8.36 2,000 16,280 -0.5
17/02/2016
8.39
 86,130 8.31 8.41 8.23 700 0 0.0
16/02/2016
8.31
 32,070 8.31 8.36 8.23 0 0 0
15/02/2016
8.31
 13,340 8.28 8.31 8.10 0 2,180 -0.1
05/02/2016
8.28
 13,470 8.26 8.31 8.21 0 0 0
04/02/2016
8.26
 25,070 8.39 8.41 8.26 0 0 0
03/02/2016
8.39
 14,210 8.41 8.47 8.39 0 0 0
02/02/2016
8.41
 22,020 8.54 8.54 8.39 0 0 0
01/02/2016
8.54
 45,280 8.44 8.54 8.36 11,600 0 0.4
29/01/2016
8.44
 22,560 8.47 8.52 8.34 0 0 0
28/01/2016
8.47
 23,220 8.31 8.52 8.28 6,000 0 0.2
27/01/2016
8.31
 18,780 8.23 8.49 8.15 1,000 30 0.0
26/01/2016
8.23
 86,990 8.60 8.60 8.23 0 0 0
25/01/2016
8.60
 35,290 8.44 8.60 8.44 2,000 0 0.1
22/01/2016
8.44
 40,450 8.13 8.44 7.97 14,320 0 0.4
21/01/2016
8.13
 60,620 7.95 8.13 7.92 0 2,900 -0.1
20/01/2016
7.95
 43,750 7.89 7.95 7.79 0 10,000 -0.3
19/01/2016
7.89
 28,430 7.74 7.89 7.74 3,750 0 0.1
18/01/2016
7.74
 76,020 7.95 7.95 7.45 1,000 0 0.0
15/01/2016
7.95
 35,940 8.05 8.18 7.95 500 1,090 -0.0
14/01/2016
8.05
 31,220 8.28 8.28 7.97 0 4,500 -0.1
13/01/2016
8.28
 13,070 8.31 8.36 8.05 500 10,880 -0.3
12/01/2016
8.31
 42,570 8.05 8.31 8.05 0 0 0
11/01/2016
8.05
 30,860 8.13 8.13 8.05 200,000 0 6.6
08/01/2016
8.13
 60,400 8.28 8.28 7.92 0 35,210 -1.1
07/01/2016
8.28
 104,200 8.41 8.41 8.05 400 13,000 -0.4
06/01/2016
8.41
 37,490 8.49 8.49 8.41 0 201,000 -6.6
05/01/2016
8.49
 42,890 8.54 8.54 8.41 0 0 0
04/01/2016
8.54
 21,880 8.65 8.65 8.49 40,170 0 1.3
31/12/2015
8.65
 25,460 8.54 8.65 8.44 2,000 1,000 0.0
30/12/2015
8.54
 25,030 8.49 8.54 8.49 500 630 -0.0
29/12/2015
8.49
 13,390 8.54 8.57 8.44 0 0 0
28/12/2015
8.54
 156,240 8.57 8.57 8.44 60,000 0 2.0
25/12/2015
8.57
 8,920 8.44 8.57 8.31 2,500 0 0.1
24/12/2015
8.44
 27,070 8.41 8.52 8.41 0 270 -0.0
23/12/2015
8.41
 40,310 8.44 8.54 8.41 0 0 0
22/12/2015
8.44
 92,440 8.83 8.83 8.44 0 0 0
21/12/2015
8.83
 68,940 8.91 8.91 8.54 0 0 0
18/12/2015
8.91
 65,850 8.93 9.06 8.83 0 0 0
17/12/2015
8.93
 63,490 8.70 9.06 8.75 0 10,140 -0.3
16/12/2015
8.70
 81,030 8.65 8.83 8.57 0 18,260 -0.6
15/12/2015
8.65
 60,660 8.62 8.70 8.54 0 20,000 -0.7
14/12/2015
8.62
 25,450 8.62 8.70 8.47 0 0 0
11/12/2015
8.62
 47,610 8.62 8.75 8.57 30 0 0.0
10/12/2015
8.62
 39,890 8.96 8.96 8.62 0 0 0
09/12/2015
8.96
 36,040 9.06 9.06 8.75 0 6,240 -0.2
08/12/2015
9.06
 42,880 8.78 9.06 8.67 0 0 0
07/12/2015: Cổ tức tiền mặt tỉ lệ: 7%
07/12/2015
8.78
 34,990 8.78 8.96 8.78 2,600 0 0.1
04/12/2015
8.78
 41,370 8.78 8.78 8.62 440 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |