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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |