Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
15/01/2016	7.22	35,940	7.32	7.44	7.22	500	1,090	-0.0
14/01/2016	7.32	31,220	7.53	7.53	7.25	0	4,500	-0.1
13/01/2016	7.53	13,070	7.55	7.60	7.32	500	10,880	-0.3
12/01/2016	7.55	42,570	7.32	7.55	7.32	0	0	0
11/01/2016	7.32	30,860	7.39	7.39	7.32	200,000	0	6.6
08/01/2016	7.39	60,400	7.53	7.53	7.20	0	35,210	-1.1
07/01/2016	7.53	104,200	7.65	7.65	7.32	400	13,000	-0.4
06/01/2016	7.65	37,490	7.72	7.72	7.65	0	201,000	-6.6
05/01/2016	7.72	42,890	7.77	7.77	7.65	0	0	0
04/01/2016	7.77	21,880	7.86	7.86	7.72	40,170	0	1.3
31/12/2015	7.86	25,460	7.77	7.86	7.67	2,000	1,000	0.0
30/12/2015	7.77	25,030	7.72	7.77	7.72	500	630	-0.0
29/12/2015	7.72	13,390	7.77	7.79	7.67	0	0	0
28/12/2015	7.77	156,240	7.79	7.79	7.67	60,000	0	2.0
25/12/2015	7.79	8,920	7.67	7.79	7.55	2,500	0	0.1
24/12/2015	7.67	27,070	7.65	7.74	7.65	0	270	-0.0
23/12/2015	7.65	40,310	7.67	7.77	7.65	0	0	0
22/12/2015	7.67	92,440	8.03	8.03	7.67	0	0	0
21/12/2015	8.03	68,940	8.10	8.10	7.77	0	0	0
18/12/2015	8.10	65,850	8.12	8.24	8.03	0	0	0
17/12/2015	8.12	63,490	7.91	8.24	7.96	0	10,140	-0.3
16/12/2015	7.91	81,030	7.86	8.03	7.79	0	18,260	-0.6
15/12/2015	7.86	60,660	7.84	7.91	7.77	0	20,000	-0.7
14/12/2015	7.84	25,450	7.84	7.91	7.70	0	0	0
11/12/2015	7.84	47,610	7.84	7.96	7.79	30	0	0.0
10/12/2015	7.84	39,890	8.14	8.14	7.84	0	0	0
09/12/2015	8.14	36,040	8.24	8.24	7.96	0	6,240	-0.2
08/12/2015	8.24	42,880	7.98	8.24	7.88	0	0	0
07/12/2015: Cổ tức tiền mặt tỉ lệ: 7%
07/12/2015	7.98	34,990	7.98	8.14	7.98	2,600	0	0.1
04/12/2015	7.98	41,370	7.98	7.98	7.84	440	0	0.0
03/12/2015	7.98	14,210	7.98	7.98	7.98	0	0	0
02/12/2015	7.98	44,180	7.93	8.07	7.93	1,380	380	0.0
01/12/2015	7.93	16,470	7.86	8.07	7.84	0	0	0
30/11/2015	7.86	86,200	8.16	8.19	7.86	550	0	0.0
27/11/2015	8.16	76,460	8.37	8.56	8.16	80,000	0	2.9
26/11/2015	8.37	113,100	8.51	8.58	8.33	50,000	0	1.8
25/11/2015	8.51	99,370	8.53	8.63	8.49	40,000	280	1.5
24/11/2015	8.53	163,920	8.37	8.65	8.40	59,800	3,000	2.1
23/11/2015	8.37	77,900	8.35	8.37	8.09	40,050	2,000	1.4
20/11/2015	8.35	100,630	8.26	8.56	8.26	33,900	7,000	1.0
19/11/2015	8.26	99,190	8.07	8.28	8.05	29,000	3,570	0.9
18/11/2015	8.07	138,630	7.98	8.19	7.89	0	0	0
17/11/2015	7.98	111,440	8.07	8.07	7.93	500	3,000	-0.1
16/11/2015	8.07	59,460	7.98	8.07	7.86	1,000	270	0.0
13/11/2015	7.98	138,260	7.70	8.05	7.70	1,000	0	0.0
12/11/2015	7.70	160,480	7.52	7.72	7.42	43,000	4,200	1.3
11/11/2015	7.52	84,110	7.56	7.61	7.47	30,000	0	1.0
10/11/2015	7.56	75,850	7.72	7.75	7.52	50,000	2,550	1.6
09/11/2015	7.72	174,590	7.45	7.75	7.40	49,500	1,310	1.6
06/11/2015	7.45	138,450	7.49	7.49	7.38	50,000	200	1.6
05/11/2015	7.49	57,890	7.47	7.49	7.42	0	0	0
04/11/2015	7.47	160,730	7.35	7.54	7.38	0	3,730	-0.1
03/11/2015	7.35	121,110	7.38	7.38	7.22	200	0	0.0
02/11/2015	7.38	94,500	7.61	7.61	7.35	540	17,430	-0.5
30/10/2015	7.61	204,380	7.49	7.70	7.49	150	15,300	-0.5
29/10/2015	7.49	571,220	7.01	7.49	7.01	50	0	0.0
28/10/2015	7.01	128,280	6.89	7.10	6.92	4,910	2,000	0.1
27/10/2015	6.89	169,210	7.05	7.10	6.89	0	30	-0.0
26/10/2015	7.05	63,220	7.17	7.17	7.05	0	0	0
23/10/2015	7.17	67,730	6.94	7.17	7.05	7,250	0	0.2
22/10/2015	6.94	76,730	6.96	7.10	6.94	0	690	-0.0
21/10/2015	6.96	202,500	7.17	7.17	6.94	10,000	13,070	-0.1
20/10/2015	7.17	124,000	6.98	7.24	6.94	5,000	5,590	-0.0
19/10/2015	6.98	38,180	6.98	7.05	6.92	2,000	9,570	-0.2
16/10/2015	6.98	67,120	7.10	7.15	6.98	0	0	0
15/10/2015	7.10	180,810	7.15	7.17	7.03	21,000	0	0.6
14/10/2015	7.15	35,960	7.22	7.22	7.15	0	0	0
13/10/2015	7.22	127,230	7.22	7.22	7.08	23,000	0	0.7
12/10/2015	7.22	57,780	7.26	7.26	7.12	0	0	0
09/10/2015	7.26	45,370	7.29	7.29	6.98	0	2,860	-0.1
08/10/2015	7.29	151,820	7.05	7.29	6.94	63,620	0	2.0
07/10/2015	7.05	116,280	7.17	7.24	6.94	4,180	0	0.1
06/10/2015	7.17	197,480	6.98	7.26	6.98	41,000	25,600	0.5
05/10/2015	6.98	63,990	6.94	6.98	6.82	0	330	-0.0
02/10/2015	6.94	146,390	7.05	7.08	6.94	0	59,750	-1.8
01/10/2015	7.05	140,680	6.68	7.05	6.64	0	34,830	-1.0
30/09/2015	6.68	281,440	6.52	6.75	6.57	14,660	13,450	0.0
29/09/2015	6.52	185,350	6.38	6.52	6.38	13,160	0	0.4
28/09/2015	6.38	22,080	6.48	6.48	6.36	3,500	0	0.1
25/09/2015	6.48	79,580	6.43	6.48	6.36	3,000	7,130	-0.1
24/09/2015	6.43	33,220	6.41	6.45	6.38	500	0	0.0
23/09/2015	6.41	25,150	6.48	6.48	6.41	1,000	0	0.0
22/09/2015	6.48	52,150	6.48	6.59	6.45	3,180	0	0.1
21/09/2015	6.48	116,940	6.43	6.52	6.38	23,000	0	0.6
18/09/2015	6.43	176,540	6.18	6.48	6.15	23,180	2,500	0.6
17/09/2015	6.18	11,590	6.20	6.24	6.08	5,000	1,500	0.1
16/09/2015	6.20	6,830	6.18	6.24	6.13	0	1,500	-0.0
15/09/2015	6.18	2,550	6.20	6.20	6.08	0	0	0
14/09/2015: Cổ tức tiền mặt tỉ lệ: 8%
14/09/2015	6.20	20,250	6.15	6.24	6.15	5,850	0	0.2
11/09/2015	6.15	49,600	6.13	6.22	6.11	5,900	0	0.2
10/09/2015	6.13	17,860	6.24	6.26	6.08	0	0	0
09/09/2015	6.24	183,240	6.06	6.26	6.06	75,810	0	2.1
08/09/2015	6.06	23,230	6.02	6.08	5.97	20,000	0	0.5
07/09/2015	6.02	39,330	6.04	6.06	5.97	60,000	0	1.6
04/09/2015	6.04	61,130	5.75	6.04	5.68	24,240	2,000	0.6
03/09/2015	5.75	45,540	5.75	5.79	5.68	43,070	1,340	1.1
01/09/2015	5.75	23,490	5.66	5.75	5.66	0	45,340	-1.1
31/08/2015	5.66	3,530	5.73	5.84	5.66	0	0	0
28/08/2015	5.73	17,040	5.73	5.84	5.73	10	0	0.0
27/08/2015	5.73	126,690	5.77	5.84	5.73	0	84,660	-2.2

Page:
<<
26
27
28
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-20)	-0.89	-4.33%	5,345,100	-34,501	0	19.09 20.86 19.55
2 tháng (2026-04-20)	-1.53	-7.19%	11,564,000	-178,064	0	19.09 21.23 19.55
3 tháng (2026-03-23)	-2.57	-11.55%	31,741,100	-176,651	0	19.09 25.45 19.55
6 tháng (2025-12-22)	-1.30	-6.19%	61,089,800	149,249	7.8	19.09 25.45 19.55
12 tháng (2025-06-24)	-2.12	-9.71%	127,526,700	-14,451	4.6	19.09 31.09 19.55
24 tháng (2024-07-01)	-8.23	-29.46%	179,432,100	-69,880	1.5	16.48 31.54 19.55
36 tháng (2023-07-05)	3.12	18.82%	188,832,500	-155,780	-0.4	12.59 31.54 19.55
60 tháng (2021-07-15)	1.66	9.22%	193,303,300	-581,436	-17.1	12.59 31.54 19.55

CTCP Pin Ắc quy Miền Nam (pac)

THỐNG KÊ GIAO DỊCH