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)
03/12/2015
8.78
 14,210 8.78 8.78 8.78 0 0 0
02/12/2015
8.78
 44,180 8.73 8.88 8.73 1,380 380 0.0
01/12/2015
8.73
 16,470 8.65 8.88 8.62 0 0 0
30/11/2015
8.65
 86,200 8.98 9.01 8.65 550 0 0.0
27/11/2015
8.98
 76,460 9.21 9.41 8.98 80,000 0 2.9
26/11/2015
9.21
 113,100 9.36 9.44 9.16 50,000 0 1.8
25/11/2015
9.36
 99,370 9.39 9.49 9.34 40,000 280 1.5
24/11/2015
9.39
 163,920 9.21 9.51 9.24 59,800 3,000 2.1
23/11/2015
9.21
 77,900 9.18 9.21 8.90 40,050 2,000 1.4
20/11/2015
9.18
 100,630 9.08 9.41 9.08 33,900 7,000 1.0
19/11/2015
9.08
 99,190 8.88 9.11 8.85 29,000 3,570 0.9
18/11/2015
8.88
 138,630 8.78 9.01 8.68 0 0 0
17/11/2015
8.78
 111,440 8.88 8.88 8.73 500 3,000 -0.1
16/11/2015
8.88
 59,460 8.78 8.88 8.65 1,000 270 0.0
13/11/2015
8.78
 138,260 8.47 8.85 8.47 1,000 0 0.0
12/11/2015
8.47
 160,480 8.27 8.50 8.17 43,000 4,200 1.3
11/11/2015
8.27
 84,110 8.32 8.37 8.22 30,000 0 1.0
10/11/2015
8.32
 75,850 8.50 8.52 8.27 50,000 2,550 1.6
09/11/2015
8.50
 174,590 8.19 8.52 8.14 49,500 1,310 1.6
06/11/2015
8.19
 138,450 8.24 8.24 8.12 50,000 200 1.6
05/11/2015
8.24
 57,890 8.22 8.24 8.17 0 0 0
04/11/2015
8.22
 160,730 8.09 8.29 8.12 0 3,730 -0.1
03/11/2015
8.09
 121,110 8.12 8.12 7.94 200 0 0.0
02/11/2015
8.12
 94,500 8.37 8.37 8.09 540 17,430 -0.5
30/10/2015
8.37
 204,380 8.24 8.47 8.24 150 15,300 -0.5
29/10/2015
8.24
 571,220 7.71 8.24 7.71 50 0 0.0
28/10/2015
7.71
 128,280 7.58 7.81 7.61 4,910 2,000 0.1
27/10/2015
7.58
 169,210 7.76 7.81 7.58 0 30 -0.0
26/10/2015
7.76
 63,220 7.89 7.89 7.76 0 0 0
23/10/2015
7.89
 67,730 7.63 7.89 7.76 7,250 0 0.2
22/10/2015
7.63
 76,730 7.66 7.81 7.63 0 690 -0.0
21/10/2015
7.66
 202,500 7.89 7.89 7.63 10,000 13,070 -0.1
20/10/2015
7.89
 124,000 7.68 7.96 7.63 5,000 5,590 -0.0
19/10/2015
7.68
 38,180 7.68 7.76 7.61 2,000 9,570 -0.2
16/10/2015
7.68
 67,120 7.81 7.86 7.68 0 0 0
15/10/2015
7.81
 180,810 7.86 7.89 7.73 21,000 0 0.6
14/10/2015
7.86
 35,960 7.94 7.94 7.86 0 0 0
13/10/2015
7.94
 127,230 7.94 7.94 7.78 23,000 0 0.7
12/10/2015
7.94
 57,780 7.99 7.99 7.84 0 0 0
09/10/2015
7.99
 45,370 8.01 8.01 7.68 0 2,860 -0.1
08/10/2015
8.01
 151,820 7.76 8.01 7.63 63,620 0 2.0
07/10/2015
7.76
 116,280 7.89 7.96 7.63 4,180 0 0.1
06/10/2015
7.89
 197,480 7.68 7.99 7.68 41,000 25,600 0.5
05/10/2015
7.68
 63,990 7.63 7.68 7.51 0 330 -0.0
02/10/2015
7.63
 146,390 7.76 7.78 7.63 0 59,750 -1.8
01/10/2015
7.76
 140,680 7.35 7.76 7.30 0 34,830 -1.0
30/09/2015
7.35
 281,440 7.17 7.43 7.23 14,660 13,450 0.0
29/09/2015
7.17
 185,350 7.02 7.17 7.02 13,160 0 0.4
28/09/2015
7.02
 22,080 7.12 7.12 7.00 3,500 0 0.1
25/09/2015
7.12
 79,580 7.07 7.12 7.00 3,000 7,130 -0.1
24/09/2015
7.07
 33,220 7.05 7.10 7.02 500 0 0.0
23/09/2015
7.05
 25,150 7.12 7.12 7.05 1,000 0 0.0
22/09/2015
7.12
 52,150 7.12 7.25 7.10 3,180 0 0.1
21/09/2015
7.12
 116,940 7.07 7.17 7.02 23,000 0 0.6
18/09/2015
7.07
 176,540 6.79 7.12 6.77 23,180 2,500 0.6
17/09/2015
6.79
 11,590 6.82 6.87 6.69 5,000 1,500 0.1
16/09/2015
6.82
 6,830 6.79 6.87 6.74 0 1,500 -0.0
15/09/2015
6.79
 2,550 6.82 6.82 6.69 0 0 0
14/09/2015: Cổ tức tiền mặt tỉ lệ: 8%
14/09/2015
6.82
 20,250 6.77 6.87 6.77 5,850 0 0.2
11/09/2015
6.77
 49,600 6.74 6.84 6.72 5,900 0 0.2
10/09/2015
6.74
 17,860 6.87 6.89 6.69 0 0 0
09/09/2015
6.87
 183,240 6.67 6.89 6.67 75,810 0 2.1
08/09/2015
6.67
 23,230 6.62 6.69 6.57 20,000 0 0.5
07/09/2015
6.62
 39,330 6.64 6.67 6.57 60,000 0 1.6
04/09/2015
6.64
 61,130 6.32 6.64 6.25 24,240 2,000 0.6
03/09/2015
6.32
 45,540 6.32 6.37 6.25 43,070 1,340 1.1
01/09/2015
6.32
 23,490 6.22 6.32 6.22 0 45,340 -1.1
31/08/2015
6.22
 3,530 6.30 6.42 6.22 0 0 0
28/08/2015
6.30
 17,040 6.30 6.42 6.30 10 0 0.0
27/08/2015
6.30
 126,690 6.35 6.42 6.30 0 84,660 -2.2
26/08/2015
6.35
 32,100 6.30 6.42 6.30 1,000 0 0.0
25/08/2015
6.30
 210,850 6.08 6.30 5.71 100,720 720 2.5
24/08/2015
6.08
 238,500 6.52 6.52 6.08 4,690 11,750 -0.2
21/08/2015
6.52
 216,430 6.57 6.62 6.37 82,780 21,100 1.6
20/08/2015
6.57
 29,570 6.57 6.62 6.52 0 0 0
19/08/2015
6.57
 49,440 6.59 6.59 6.52 6,620 0 0.2
18/08/2015
6.59
 33,400 6.52 6.59 6.57 0 0 0
17/08/2015
6.52
 37,440 6.64 6.64 6.52 0 0 0
14/08/2015
6.64
 167,480 6.55 6.67 6.55 80,000 0 2.1
13/08/2015
6.55
 120,360 6.67 6.67 6.52 10,000 0 0.3
12/08/2015
6.67
 31,150 6.79 6.82 6.64 3,830 0 0.1
11/08/2015
6.79
 18,290 6.87 6.87 6.79 0 0 0
10/08/2015
6.87
 24,620 6.82 6.87 6.79 5,850 0 0.2
07/08/2015
6.82
 16,320 6.79 6.82 6.77 0 0 0
06/08/2015
6.79
 90,670 6.82 6.87 6.79 50,090 0 1.4
05/08/2015
6.82
 81,740 6.62 6.82 6.67 67,760 0 1.9
04/08/2015
6.62
 76,720 6.62 6.62 6.59 35,610 90 0.9
03/08/2015
6.62
 128,860 6.74 6.79 6.62 1,300 30,000 -0.8
31/07/2015
6.74
 37,690 6.82 6.82 6.74 3,000 0 0.1
30/07/2015
6.82
 89,130 6.74 6.82 6.74 50 0 0.0
29/07/2015
6.74
 78,590 6.77 6.79 6.74 28,170 0 0.8
28/07/2015
6.77
 115,750 6.84 6.89 6.67 2,000 15,920 -0.4
27/07/2015
6.84
 53,030 6.84 6.89 6.79 550 150 0.0
24/07/2015
6.84
 177,280 6.79 6.92 6.69 30,000 55,850 -0.7
23/07/2015
6.79
 80,060 6.87 6.87 6.72 10,600 11,350 -0.0
22/07/2015
6.87
 122,380 6.94 6.94 6.79 36,630 100,000 -1.8
21/07/2015
6.94
 226,910 6.94 6.94 6.77 87,540 0 2.4
20/07/2015
6.94
 59,770 6.92 7.04 6.87 0 0 0
17/07/2015
6.92
 18,860 6.84 6.92 6.79 2,400 0 0.1
16/07/2015
6.84
 56,390 6.87 6.87 6.84 10,000 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |