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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |