Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
26/08/2015	5.77	32,100	5.73	5.84	5.73	1,000	0	0.0
25/08/2015	5.73	210,850	5.52	5.73	5.19	100,720	720	2.5
24/08/2015	5.52	238,500	5.93	5.93	5.52	4,690	11,750	-0.2
21/08/2015	5.93	216,430	5.97	6.02	5.79	82,780	21,100	1.6
20/08/2015	5.97	29,570	5.97	6.02	5.93	0	0	0
19/08/2015	5.97	49,440	5.99	5.99	5.93	6,620	0	0.2
18/08/2015	5.99	33,400	5.93	5.99	5.97	0	0	0
17/08/2015	5.93	37,440	6.04	6.04	5.93	0	0	0
14/08/2015	6.04	167,480	5.95	6.06	5.95	80,000	0	2.1
13/08/2015	5.95	120,360	6.06	6.06	5.93	10,000	0	0.3
12/08/2015	6.06	31,150	6.17	6.20	6.04	3,830	0	0.1
11/08/2015	6.17	18,290	6.24	6.24	6.17	0	0	0
10/08/2015	6.24	24,620	6.20	6.24	6.17	5,850	0	0.2
07/08/2015	6.20	16,320	6.17	6.20	6.15	0	0	0
06/08/2015	6.17	90,670	6.20	6.24	6.17	50,090	0	1.4
05/08/2015	6.20	81,740	6.02	6.20	6.06	67,760	0	1.9
04/08/2015	6.02	76,720	6.02	6.02	5.99	35,610	90	0.9
03/08/2015	6.02	128,860	6.13	6.17	6.02	1,300	30,000	-0.8
31/07/2015	6.13	37,690	6.20	6.20	6.13	3,000	0	0.1
30/07/2015	6.20	89,130	6.13	6.20	6.13	50	0	0.0
29/07/2015	6.13	78,590	6.15	6.17	6.13	28,170	0	0.8
28/07/2015	6.15	115,750	6.22	6.26	6.06	2,000	15,920	-0.4
27/07/2015	6.22	53,030	6.22	6.26	6.17	550	150	0.0
24/07/2015	6.22	177,280	6.17	6.29	6.08	30,000	55,850	-0.7
23/07/2015	6.17	80,060	6.24	6.24	6.11	10,600	11,350	-0.0
22/07/2015	6.24	122,380	6.31	6.31	6.17	36,630	100,000	-1.8
21/07/2015	6.31	226,910	6.31	6.31	6.15	87,540	0	2.4
20/07/2015	6.31	59,770	6.29	6.40	6.24	0	0	0
17/07/2015	6.29	18,860	6.22	6.29	6.17	2,400	0	0.1
16/07/2015	6.22	56,390	6.24	6.24	6.22	10,000	0	0.3
15/07/2015	6.24	54,140	6.24	6.31	6.24	0	1,000	-0.0
14/07/2015	6.24	30,260	6.26	6.29	6.24	1,690	2,000	-0.0
13/07/2015	6.26	20,570	6.29	6.29	6.17	0	0	0
10/07/2015	6.29	66,370	6.29	6.33	6.26	10,000	0	0.3
09/07/2015	6.29	60,800	6.42	6.42	6.29	5,000	1,000	0.1
08/07/2015	6.42	443,910	6.11	6.42	6.13	135,000	95,160	1.1
07/07/2015	6.11	159,760	5.95	6.17	5.95	69,290	500	1.9
06/07/2015	5.95	34,530	5.95	5.95	5.91	0	0	0
03/07/2015	5.95	92,450	5.95	5.99	5.91	1,000	1,500	-0.0
02/07/2015	5.95	33,920	5.97	5.97	5.88	3,000	10	0.1
01/07/2015	5.97	60,750	5.95	6.06	5.82	0	0	0
30/06/2015	5.95	25,140	5.95	6.02	5.88	0	10	-0.0
29/06/2015	5.95	103,700	6.06	6.13	5.95	0	0	0
26/06/2015	6.06	97,060	6.17	6.17	6.06	2,250	210	0.1
25/06/2015	6.17	24,640	6.20	6.20	6.17	0	0	0
24/06/2015	6.20	51,630	6.24	6.26	6.15	16,000	0	0.4
23/06/2015	6.24	27,890	6.22	6.29	6.15	20,190	0	0.6
22/06/2015	6.22	39,990	6.24	6.38	6.20	21,010	0	0.6
19/06/2015	6.24	53,720	6.13	6.26	6.13	27,020	0	0.7
18/06/2015	6.13	26,650	6.17	6.31	6.13	3,890	3,000	0.0
17/06/2015	6.17	168,010	6.11	6.29	6.06	57,300	25,000	0.9
16/06/2015	6.11	57,050	6.17	6.20	6.08	6,000	1,000	0.1
15/06/2015	6.17	25,070	6.17	6.20	6.06	500	0	0.0
12/06/2015	6.17	274,880	5.88	6.24	5.93	148,070	75,000	2.0
11/06/2015	5.88	167,670	5.73	5.95	5.73	21,380	0	0.6
10/06/2015	5.73	70,670	5.73	5.73	5.64	1,500	0	0.0
09/06/2015	5.73	63,910	5.77	5.77	5.68	0	0	0
08/06/2015	5.77	155,390	5.77	5.77	5.66	1,000	4,100	-0.1
05/06/2015	5.77	94,680	5.77	5.77	5.68	900	0	0.0
04/06/2015	5.77	167,710	5.66	5.86	5.66	10,600	0	0.3
03/06/2015	5.66	281,150	5.30	5.66	5.32	83,310	0	2.0
02/06/2015	5.30	58,200	5.34	5.34	5.21	0	3,800	-0.1
01/06/2015	5.34	105,650	5.43	5.43	5.34	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	5.43	148,240	5.41	5.59	5.39	2,500	0	0.1
28/05/2015	5.41	152,000	5.41	5.43	5.37	11,800	0	0.3
27/05/2015	5.41	172,490	5.37	5.43	5.30	33,900	0	1.0
26/05/2015	5.37	138,160	5.43	5.45	5.37	4,000	50,000	-1.3

Page:
<<
27
28
29
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-07-06)	-2.10	-11.54%	3,389,400	-4,809	0	15 18.35 15.80
2 tháng (2026-06-08)	-3.13	-16.26%	7,034,300	13,290	0	15 19.70 15.80
3 tháng (2026-05-07)	-4.45	-21.64%	12,615,700	-83,792	0	15 20.86 15.80
6 tháng (2026-02-06)	-4.17	-20.58%	55,953,500	58,436	5.8	15 25.45 15.80
12 tháng (2025-08-11)	-12.63	-43.96%	106,726,700	-189,364	-0.3	15 28.86 15.80
24 tháng (2024-08-15)	-7.24	-31.03%	182,004,700	-40,593	2.8	15 31.09 15.80
36 tháng (2023-08-21)	0.43	2.74%	193,570,200	-136,993	0.0	12.59 31.54 15.80
60 tháng (2021-08-31)	-2.77	-14.69%	197,911,900	-588,849	-17.6	12.59 31.54 15.80

CTCP Pin Ắc quy Miền Nam (pac)

THỐNG KÊ GIAO DỊCH