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)
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
15/07/2015
6.87
 54,140 6.87 6.94 6.87 0 1,000 -0.0
14/07/2015
6.87
 30,260 6.89 6.92 6.87 1,690 2,000 -0.0
13/07/2015
6.89
 20,570 6.92 6.92 6.79 0 0 0
10/07/2015
6.92
 66,370 6.92 6.96 6.89 10,000 0 0.3
09/07/2015
6.92
 60,800 7.06 7.06 6.92 5,000 1,000 0.1
08/07/2015
7.06
 443,910 6.72 7.06 6.74 135,000 95,160 1.1
07/07/2015
6.72
 159,760 6.55 6.79 6.55 69,290 500 1.9
06/07/2015
6.55
 34,530 6.55 6.55 6.50 0 0 0
03/07/2015
6.55
 92,450 6.55 6.59 6.50 1,000 1,500 -0.0
02/07/2015
6.55
 33,920 6.57 6.57 6.47 3,000 10 0.1
01/07/2015
6.57
 60,750 6.55 6.67 6.40 0 0 0
30/06/2015
6.55
 25,140 6.55 6.62 6.47 0 10 -0.0
29/06/2015
6.55
 103,700 6.67 6.74 6.55 0 0 0
26/06/2015
6.67
 97,060 6.79 6.79 6.67 2,250 210 0.1
25/06/2015
6.79
 24,640 6.82 6.82 6.79 0 0 0
24/06/2015
6.82
 51,630 6.87 6.89 6.77 16,000 0 0.4
23/06/2015
6.87
 27,890 6.84 6.92 6.77 20,190 0 0.6
22/06/2015
6.84
 39,990 6.87 7.01 6.82 21,010 0 0.6
19/06/2015
6.87
 53,720 6.74 6.89 6.74 27,020 0 0.7
18/06/2015
6.74
 26,650 6.79 6.94 6.74 3,890 3,000 0.0
17/06/2015
6.79
 168,010 6.72 6.92 6.67 57,300 25,000 0.9
16/06/2015
6.72
 57,050 6.79 6.82 6.69 6,000 1,000 0.1
15/06/2015
6.79
 25,070 6.79 6.82 6.67 500 0 0.0
12/06/2015
6.79
 274,880 6.47 6.87 6.52 148,070 75,000 2.0
11/06/2015
6.47
 167,670 6.30 6.55 6.30 21,380 0 0.6
10/06/2015
6.30
 70,670 6.30 6.30 6.20 1,500 0 0.0
09/06/2015
6.30
 63,910 6.35 6.35 6.25 0 0 0
08/06/2015
6.35
 155,390 6.35 6.35 6.22 1,000 4,100 -0.1
05/06/2015
6.35
 94,680 6.35 6.35 6.25 900 0 0.0
04/06/2015
6.35
 167,710 6.22 6.45 6.22 10,600 0 0.3
03/06/2015
6.22
 281,150 5.83 6.22 5.85 83,310 0 2.0
02/06/2015
5.83
 58,200 5.88 5.88 5.73 0 3,800 -0.1
01/06/2015
5.88
 105,650 5.98 5.98 5.88 0 0 0
29/05/2015: Cổ tức tiền mặt tỉ lệ: 15%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
29/05/2015
5.98
 148,240 5.95 6.15 5.93 2,500 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |