CTCP Pin Ắc quy Miền Nam (pac)

22.80
0.30
(1.33%)
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)
11/11/2014
4.55
 31,070 4.55 4.59 4.55 0 8,270 -0.2
10/11/2014
4.55
 11,200 4.55 4.65 4.55 0 0 0
07/11/2014
4.55
 45,010 4.55 4.63 4.55 70 0 0.0
06/11/2014
4.55
 70,170 4.69 4.69 4.55 0 20,000 -0.5
05/11/2014
4.69
 4,230 4.63 4.69 4.59 0 0 0
04/11/2014
4.63
 10,090 4.67 4.67 4.63 0 0 0
03/11/2014
4.67
 12,880 4.73 4.73 4.59 800 1,090 -0.0
31/10/2014
4.73
 6,520 4.73 4.94 4.65 10 900 -0.0
30/10/2014
4.73
 20,450 4.83 4.83 4.63 0 0 0
29/10/2014
4.83
 4,510 4.75 4.83 4.73 0 10 -0.0
28/10/2014
4.75
 12,310 4.69 4.75 4.55 0 300 -0.0
27/10/2014
4.69
 1,020 4.67 4.69 4.57 0 0 0
24/10/2014
4.67
 40,790 4.73 4.73 4.59 0 0 0
23/10/2014
4.73
 16,300 4.75 4.75 4.65 0 0 0
22/10/2014
4.75
 4,900 4.81 4.81 4.75 0 3,900 -0.1
21/10/2014
4.81
 30,050 4.69 4.81 4.69 0 0 0
20/10/2014
4.69
 14,600 4.69 4.69 4.69 0 0 0
17/10/2014
4.69
 3,570 4.81 4.81 4.69 0 0 0
16/10/2014
4.81
 24,180 4.81 4.81 4.69 0 0 0
15/10/2014
4.81
 7,180 4.73 4.81 4.61 0 610 -0.0
14/10/2014
4.73
 73,670 4.75 4.75 4.73 0 0 0
13/10/2014
4.75
 5,000 4.85 4.85 4.75 0 0 0
10/10/2014
4.85
 25,980 4.83 4.85 4.75 2,000 0 0.0
09/10/2014
4.83
 33,640 4.83 4.89 4.81 0 10,000 -0.2
08/10/2014
4.83
 19,030 4.85 4.89 4.79 20 0 0.0
07/10/2014
4.85
 5,720 4.81 4.94 4.81 0 0 0
06/10/2014
4.81
 70,450 4.75 5.00 4.75 2,510 1,500 0.0
03/10/2014
4.75
 6,600 4.87 4.87 4.71 0 0 0
02/10/2014
4.87
 3,970 4.85 4.87 4.75 0 0 0
01/10/2014
4.85
 8,860 4.75 4.85 4.75 4,000 0 0.1
30/09/2014
4.75
 12,390 4.65 4.75 4.69 0 0 0
29/09/2014
4.65
 25,300 4.85 4.89 4.65 0 0 0
26/09/2014
4.85
 23,120 4.89 4.89 4.71 10 0 0.0
25/09/2014
4.89
 2,710 4.75 4.93 4.67 0 0 0
24/09/2014
4.75
 5,030 4.83 4.83 4.65 0 0 0
23/09/2014
4.83
 8,290 4.75 4.94 4.67 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |