CTCP Pin Ắc quy Miền Nam (pac)

15.80
-0.30
(-1.86%)
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
(2026-07-06) 		-2.10 -11.54% 3,389,400 -4,809 0
15
18.35
15.80
2 tháng
(2026-06-08) 		-3.13 -16.26% 7,034,300 13,290 0
15
19.70
15.80
3 tháng
(2026-05-07) 		-4.45 -21.64% 12,615,700 -83,792 0
15
20.86
15.80
6 tháng
(2026-02-06) 		-4.17 -20.58% 55,953,500 58,436 5.8
15
25.45
15.80
12 tháng
(2025-08-11) 		-12.63 -43.96% 106,726,700 -189,364 -0.3
15
28.86
15.80
24 tháng
(2024-08-15) 		-7.24 -31.03% 182,004,700 -40,593 2.8
15
31.09
15.80
36 tháng
(2023-08-21) 		0.43 2.74% 193,570,200 -136,993 0.0
12.59
31.54
15.80
60 tháng
(2021-08-31) 		-2.77 -14.69% 197,911,900 -588,849 -17.6
12.59
31.54
15.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |