CTCP Pin Ắc quy Miền Nam (pac)

23.90
-0.50
(-2.05%)
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
(2025-11-05) 		1.60 7.02% 9,892,300 -7,100 -0.3
22.80
25.10
23.90
2 tháng
(2025-10-06) 		-0.60 -2.40% 16,510,300 75,000 1.7
21.60
25.50
23.90
3 tháng
(2025-09-08) 		-1.40 -5.43% 23,310,700 -210,400 -5.7
21.60
27
23.90
6 tháng
(2025-06-09) 		0.43 1.81% 66,995,200 -178,500 -3.7
21.60
34.20
23.90
12 tháng
(2024-12-10) 		0.42 1.75% 110,187,500 -99,929 -2.3
18.13
34.20
23.90
24 tháng
(2023-12-18) 		10.13 70.94% 124,157,300 -200,629 -5.6
14.27
34.70
23.90
36 tháng
(2022-12-21) 		5.60 29.80% 125,586,700 -418,654 -13.1
13.85
34.70
23.90
60 tháng
(2020-12-31) 		9.57 64.57% 133,140,150 -2,305,106 -70.0
13.85
34.70
23.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/09/2014
4.75
 6,250 4.75 4.98 4.75 0 2,400 -0.1
19/09/2014
4.75
 14,990 4.93 4.93 4.73 0 10 -0.0
18/09/2014
4.93
 14,890 4.83 4.98 4.57 0 0 0
17/09/2014
4.83
 30,940 5.14 5.34 4.79 402,010 400,700 0.0
16/09/2014
5.14
 8,250 5.14 5.14 4.94 2,000 0 0.1
15/09/2014
5.14
 5,390 5.18 5.44 4.89 130 0 0.0
12/09/2014
5.18
 284,370 4.85 5.18 4.87 0 25,300 -0.7
11/09/2014
4.85
 127,140 4.53 4.85 4.53 24,290 4,330 0.5
10/09/2014
4.53
 11,700 4.51 4.53 4.49 2,400 0 0.1
09/09/2014
4.51
 25,500 4.55 4.55 4.47 0 0 0
08/09/2014
4.55
 11,260 4.55 4.57 4.53 0 2,500 -0.1
05/09/2014
4.55
 1,220 4.55 4.65 4.47 10 0 0.0
04/09/2014
4.55
 4,010 4.59 4.59 4.53 0 0 0
03/09/2014
4.59
 5,820 4.57 4.65 4.55 10 50 -0.0
29/08/2014
4.57
 13,760 4.55 4.59 4.55 0 0 0
28/08/2014
4.55
 14,210 4.49 4.65 4.47 10 0 0.0
27/08/2014
4.49
 11,010 4.47 4.51 4.47 0 2,500 -0.1
26/08/2014
4.47
 22,000 4.57 4.57 4.45 0 0 0
25/08/2014
4.57
 4,980 4.57 4.61 4.57 0 0 0
22/08/2014
4.57
 43,020 4.59 4.61 4.57 700 0 0.0
21/08/2014
4.59
 43,000 4.49 4.59 4.49 0 0 0
20/08/2014
4.49
 8,800 4.47 4.53 4.49 0 1,020 -0.0
19/08/2014
4.47
 1,600 4.45 4.47 4.47 0 0 0
18/08/2014
4.45
 5,900 4.43 4.45 4.43 0 0 0
15/08/2014
4.43
 27,400 4.45 4.45 4.43 300 0 0.0
14/08/2014
4.45
 5,100 4.45 4.45 4.45 0 2,000 -0.0
13/08/2014
4.45
 4,540 4.49 4.49 4.43 0 0 0
12/08/2014
4.49
 13,640 4.45 4.49 4.39 400 0 0.0
11/08/2014
4.45
 9,850 4.45 4.45 4.43 0 0 0
08/08/2014
4.45
 500 4.45 4.45 4.45 0 0 0
07/08/2014
4.45
 1,780 4.55 4.55 4.45 0 0 0
06/08/2014
4.55
 0 4.55 4.55 4.55 0 0 0
05/08/2014
4.55
 2,500 4.53 4.55 4.55 0 0 0
04/08/2014: Cổ tức tiền mặt tỉ lệ: 8%
04/08/2014
4.53
 15,870 4.47 4.61 4.45 0 0 0
01/08/2014
4.47
 11,370 4.45 4.49 4.45 0 0 0
31/07/2014
4.45
 11,870 4.49 4.49 4.45 0 0 0
30/07/2014
4.49
 11,360 4.47 4.49 4.47 3,000 0 0.1
29/07/2014
4.47
 11,790 4.43 4.47 4.39 0 0 0
28/07/2014
4.43
 9,670 4.39 4.43 4.37 0 0 0
25/07/2014
4.39
 12,010 4.43 4.45 4.39 0 0 0
24/07/2014
4.43
 3,820 4.47 4.47 4.43 0 20 -0.0
23/07/2014
4.47
 5,020 4.47 4.47 4.41 0 0 0
22/07/2014
4.47
 3,500 4.43 4.47 4.39 0 2,400 -0.1
21/07/2014
4.43
 8,100 4.41 4.45 4.43 0 0 0
18/07/2014
4.41
 20,720 4.45 4.45 4.41 0 250 -0.0
17/07/2014
4.45
 6,840 4.43 4.47 4.41 0 2,950 -0.1
16/07/2014
4.43
 10,040 4.43 4.49 4.43 0 0 0
15/07/2014
4.43
 30,410 4.49 4.49 4.41 0 3,620 -0.1
14/07/2014
4.49
 0 4.49 4.49 4.49 0 0 0
11/07/2014
4.49
 49,510 4.41 4.49 4.32 0 0 0
10/07/2014
4.41
 24,300 4.34 4.41 4.30 2,500 10 0.1
09/07/2014
4.34
 41,230 4.41 4.41 4.34 0 0 0
08/07/2014
4.41
 38,510 4.45 4.45 4.36 0 0 0
07/07/2014
4.45
 40,880 4.39 4.45 4.37 0 0 0
04/07/2014
4.39
 25,040 4.22 4.47 4.26 10 0 0.0
03/07/2014
4.22
 64,430 4.18 4.26 4.18 0 4,400 -0.1
02/07/2014
4.18
 11,200 4.11 4.18 4.15 0 0 0
01/07/2014
4.11
 28,390 4.15 4.16 4.11 0 0 0
30/06/2014
4.15
 14,270 4.15 4.15 4.13 0 0 0
27/06/2014
4.15
 14,130 4.16 4.16 4.15 0 0 0
26/06/2014
4.16
 5,500 4.13 4.16 4.15 0 1,980 -0.0
25/06/2014
4.13
 22,070 4.15 4.15 4.13 0 0 0
24/06/2014
4.15
 2,870 4.15 4.16 4.11 0 0 0
23/06/2014
4.15
 12,690 4.13 4.15 4.13 0 0 0
20/06/2014
4.13
 4,500 4.13 4.13 4.13 0 0 0
19/06/2014
4.13
 14,000 4.22 4.22 4.13 0 0 0
18/06/2014
4.22
 10,730 4.20 4.22 4.11 994,110 994,110 0
17/06/2014
4.20
 15,480 4.15 4.22 4.13 0 1,000 -0.0
16/06/2014
4.15
 5,120 4.15 4.15 4.13 0 0 0
13/06/2014
4.15
 8,220 4.15 4.22 4.11 490 0 0.0
12/06/2014
4.15
 4,360 4.16 4.16 4.11 3,000 0 0.1
11/06/2014
4.16
 2,530 4.01 4.16 4.01 0 0 0
10/06/2014
4.01
 20,270 4.01 4.05 4.01 0 0 0
09/06/2014
4.01
 1,590 4.11 4.20 4.01 0 0 0
06/06/2014
4.11
 5,620 4.20 4.20 4.01 0 1,000 -0.0
05/06/2014
4.20
 49,880 3.95 4.20 4.11 0 0 0
04/06/2014
3.95
 16,970 4.24 4.43 3.95 20 0 0.0
03/06/2014
4.24
 22,990 4.09 4.28 4.11 0 0 0
02/06/2014
4.09
 2,500 4.20 4.20 4.09 0 0 0
30/05/2014
4.20
 3,650 4.11 4.24 4.13 200 0 0.0
29/05/2014
4.11
 9,450 4.01 4.11 3.92 1,000 6,710 -0.1
28/05/2014
4.01
 2,510 4.07 4.30 3.99 10 0 0.0
27/05/2014
4.07
 3,060 4.07 4.15 4.07 0 0 0
26/05/2014
4.07
 4,890 4.15 4.15 4.07 0 0 0
23/05/2014
4.15
 11,050 4.09 4.15 4.01 0 0 0
22/05/2014
4.09
 17,350 4.03 4.09 3.97 0 0 0
21/05/2014
4.03
 3,540 3.92 4.07 4.01 0 0 0
20/05/2014
3.92
 3,330 3.84 4.09 3.86 0 0 0
19/05/2014
3.84
 5,490 3.90 3.94 3.84 100 0 0.0
16/05/2014
3.90
 20,110 3.88 4.11 3.88 30 5,000 -0.1
15/05/2014
3.88
 6,880 4.01 4.05 3.88 0 0 0
14/05/2014
4.01
 16,850 3.95 4.01 3.69 1,490 0 0.0
13/05/2014: Cổ tức tiền mặt tỉ lệ: 5%
13/05/2014
3.95
 37,320 3.80 3.95 3.82 0 0 0
12/05/2014
3.80
 65,360 3.91 4.06 3.75 650 4,490 -0.1
09/05/2014
3.91
 1,860 3.80 4.04 3.91 140 0 0.0
08/05/2014
3.80
 142,690 4.06 4.06 3.78 0 1,300 -0.0
07/05/2014
4.06
 6,120 4.04 4.17 4.04 290 0 0.0
06/05/2014
4.04
 47,850 4.29 4.29 3.99 800 0 0.0
05/05/2014
4.29
 1,610 4.30 4.30 4.29 0 0 0
29/04/2014
4.30
 19,060 4.14 4.30 4.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |