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)
04/08/2016
11.79
 250,090 12.66 13.02 11.79 0 0 0
03/08/2016
12.66
 226,150 12.86 13.21 12.62 13,450 0 0.4
02/08/2016
12.86
 363,840 13.81 13.81 12.86 20,120 2,350 0.6
01/08/2016
13.81
 327,710 14.40 14.40 13.41 32,920 4,910 1.0
29/07/2016
14.40
 240,960 14.52 14.76 14.32 10 14,250 -0.5
28/07/2016
14.52
 301,610 14.68 14.88 14.28 10,010 3,090 0.3
27/07/2016
14.68
 233,830 14.01 14.84 14.28 8,250 2,310 0.2
26/07/2016
14.01
 238,310 13.09 14.01 13.09 2,010 200 0.1
25/07/2016
13.09
 286,740 13.09 13.29 12.70 15,820 0 0.5
22/07/2016
13.09
 495,820 14.05 14.05 13.09 32,350 0 1.1
21/07/2016
14.05
 280,980 15.08 15.08 14.05 5,420 2,000 0.1
20/07/2016
15.08
 214,980 15.28 15.48 14.60 0 2,000 -0.1
19/07/2016
15.28
 283,860 15.12 15.67 15.12 20 440 -0.0
18/07/2016
15.12
 388,820 15.48 16.03 14.40 22,820 1,000 0.8
15/07/2016
15.48
 755,680 16.63 16.63 15.48 2,620 202,670 -7.8
14/07/2016
16.63
 613,890 17.86 18.13 16.63 9,300 59,800 -2.1
13/07/2016
17.86
 300,890 17.74 18.61 17.78 10 0 0.0
12/07/2016
17.74
 512,220 18.29 18.45 17.06 2,550 38,500 -1.6
11/07/2016
18.29
 637,040 19.64 19.84 18.29 50 7,200 -0.3
08/07/2016
19.64
 938,180 19.01 19.68 18.97 2,000 9,650 -0.4
07/07/2016
19.01
 514,990 18.13 19.21 18.25 2,510 40,300 -1.8
06/07/2016
18.13
 775,860 17.06 18.25 16.51 10 3,600 -0.2
05/07/2016
17.06
 379,080 17.06 17.30 16.86 70 1,000 -0.0
04/07/2016
17.06
 423,500 16.27 17.06 16.67 2,060 94,880 -4.0
01/07/2016
16.27
 635,990 15.24 16.27 15.24 6,000 16,020 -0.4
30/06/2016
15.24
 328,880 15.36 15.48 15.04 0 80,000 -3.1
29/06/2016
15.36
 370,750 15.20 15.63 15.28 500 50,100 -1.9
28/06/2016
15.20
 276,110 14.68 15.36 14.68 1,500 59,250 -2.2
27/06/2016
14.68
 213,800 15.24 15.36 14.60 8,720 118,450 -4.1
24/06/2016
15.24
 562,330 15.87 15.87 14.76 10,180 306,000 -11.3
23/06/2016
15.87
 601,590 15.12 16.15 15.87 200 282,150 -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
15.12
 518,530 14.15 15.12 15.08 200 240,000 -9.1
21/06/2016
14.15
 380,430 14.15 14.67 14.15 1,050 1,490 -0.0
20/06/2016
14.15
 299,350 13.50 14.15 13.50 90 70,000 -3.8
17/06/2016
13.50
 180,020 13.24 13.76 13.24 1,710 9,290 -0.4
16/06/2016
13.24
 584,570 12.54 13.37 12.54 12,380 175,370 -8.2
15/06/2016
12.54
 171,560 12.46 12.59 12.33 6,600 15,000 -0.4
14/06/2016
12.46
 153,460 12.46 12.62 12.44 3,540 3,100 0.0
13/06/2016
12.46
 184,850 12.33 12.65 12.33 4,700 3,000 0.1
10/06/2016
12.33
 151,690 12.31 12.46 12.26 4,810 72,500 -3.2
09/06/2016
12.31
 117,560 11.97 12.31 11.97 3,000 1,140 0.1
08/06/2016
11.97
 111,270 11.82 12.18 11.82 10,300 1,060 0.4
07/06/2016
11.82
 142,550 11.66 11.82 11.66 0 20,000 -0.9
06/06/2016
11.66
 76,710 11.82 11.82 11.56 820 2,000 -0.1
03/06/2016
11.82
 196,840 11.53 11.82 11.58 14,800 500 0.6
02/06/2016
11.53
 111,310 11.50 11.69 11.37 3,690 26,210 -1.0
01/06/2016
11.50
 176,300 11.45 11.74 11.37 64,700 35,000 1.3
31/05/2016
11.45
 161,840 11.19 11.48 11.19 7,010 12,360 -0.2
30/05/2016
11.19
 119,240 11.14 11.37 11.11 4,050 43,000 -1.7
27/05/2016
11.14
 43,170 10.91 11.27 10.91 10 0 0.0
26/05/2016
10.91
 116,240 11.19 11.30 10.78 5,010 2,000 0.1
25/05/2016
11.19
 68,170 11.32 11.43 11.19 10,100 10,000 0.0
24/05/2016
11.32
 48,320 11.50 11.50 11.24 1,400 0 0.1
23/05/2016
11.50
 130,390 11.53 11.63 11.04 66,830 41,960 1.1
20/05/2016
11.53
 234,900 11.17 11.63 11.17 133,740 26,000 4.8
19/05/2016
11.17
 234,170 10.70 11.19 10.67 47,020 2,370 1.9
18/05/2016
10.70
 129,260 10.78 10.78 10.62 300 23,530 -1.0
17/05/2016
10.78
 100,060 10.75 10.83 10.65 14,000 0 0.6
16/05/2016
10.75
 61,730 10.91 10.96 10.59 2,100 700 0.1
13/05/2016
10.91
 137,230 10.75 11.14 10.72 0 0 0
12/05/2016
10.75
 129,950 10.52 10.85 10.52 7,000 16,200 -0.4
11/05/2016
10.52
 128,050 10.52 10.72 10.44 0 0 0
10/05/2016
10.52
 76,250 10.65 10.72 10.52 6,880 3,060 0.2
09/05/2016
10.65
 110,150 10.52 10.83 10.59 0 3,060 -0.1
06/05/2016
10.52
 81,280 10.65 10.83 10.49 100 1,000 -0.0
05/05/2016
10.65
 136,210 10.65 10.75 10.49 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |