CTCP Pin Ắc quy Miền Nam (pac)

22.60
0.10
(0.44%)
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
(2025-12-29) 		0.50 2.22% 7,026,700 91,200 2.0
21.85
24.50
22.50
2 tháng
(2025-12-01) 		-0.55 -2.34% 12,491,900 -48,500 -1.4
21.85
24.50
22.50
3 tháng
(2025-10-30) 		0.20 0.88% 21,692,700 -25,200 -0.9
21.85
25.10
22.50
6 tháng
(2025-08-01) 		-9.30 -28.79% 54,163,800 -727,600 -21.4
21.60
32.30
22.50
12 tháng
(2025-02-03) 		-0.06 -0.25% 104,383,200 -89,643 -2.7
18.13
34.20
22.50
24 tháng
(2024-02-15) 		3.84 20.02% 134,275,700 -161,929 -4.9
18.13
34.70
22.50
36 tháng
(2023-02-13) 		5.06 28.18% 136,379,800 -382,389 -13.0
13.85
34.70
22.50
60 tháng
(2021-02-23) 		6.61 40.33% 143,116,500 -933,586 -32.1
13.85
34.70
22.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |