Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
26/05/2025	23.58	593,900	23.28	23.77	22.90	28,700	56,900	-1.0
23/05/2025	22.60	684,900	21.44	22.60	21.34	42,400	2,300	1.4
22/05/2025	21.14	226,300	20.76	21.86	20.69	29,600	5,200	0
21/05/2025	20.82	180,100	21.05	21.05	20.63	6,300	11,900	-0.2
20/05/2025	20.88	91,500	20.85	21.01	20.76	17,500	2,200	0.5
19/05/2025	21.01	153,500	21.31	21.31	20.88	12,100	12,700	0
16/05/2025	21.31	107,900	21.73	21.73	21.11	0	17,901	0
15/05/2025	21.57	259,200	21.18	21.79	21.18	29,600	28,900	0
14/05/2025	21.21	85,200	20.88	21.37	20.88	15,200	2,800	0
13/05/2025	20.98	169,100	20.95	21.08	20.76	1,300	13,000	0
12/05/2025	20.85	63,800	21.01	21.47	20.79	0	17,700	0
09/05/2025	21.01	223,000	20.37	21.37	20.37	26,500	23,500	0
08/05/2025	20.50	68,500	20.37	20.50	20.17	3,900	8,000	0
07/05/2025	20.46	112,200	20.50	20.82	20.40	5,500	13,300	0
06/05/2025	20.50	227,700	19.85	20.63	19.85	22,200	3,500	0
05/05/2025	19.59	101,000	19.39	19.75	19.00	28,100	9,600	0
29/04/2025	19.39	144,300	19.69	19.75	19.20	8,800	22,700	-0.4
28/04/2025	19.72	103,100	19.85	19.85	19.56	18,100	2,600	0.5
25/04/2025	19.85	63,000	19.78	20.04	19.59	12,500	5,600	0.2
24/04/2025	19.69	103,800	19.59	19.78	19.39	20,300	1,300	0.6
23/04/2025	19.39	100,500	19.46	19.65	19.04	14,500	21,100	-0.2
22/04/2025	19.39	222,700	20.11	20.11	18.71	13,300	13,300	-0.0
21/04/2025	20.11	61,000	20.37	20.37	19.85	1,900	5,200	-0.1
18/04/2025	19.78	179,500	19.78	20.27	19.78	34,600	2,700	1.0
17/04/2025	19.62	134,700	18.87	19.69	18.87	3,700	100	0.1
16/04/2025	19.65	127,100	19.59	20.01	19.00	4,700	6,700	-0.1
15/04/2025	20.04	175,200	20.50	20.50	19.72	15,200	500	0.5
14/04/2025	20.50	125,700	19.94	20.76	19.94	100	6,100	-0.2
11/04/2025	19.88	237,100	19.78	20.04	19.10	6,700	3,300	0.1
10/04/2025	19.39	52,000	19.39	19.39	19.07	500	9,400	-0.3
09/04/2025	18.13	343,500	18.13	18.58	18.13	3,300	6,800	-0.1
08/04/2025	19.49	100,000	20.14	20.17	19.49	5,800	1,700	0.1
04/04/2025	20.95	508,800	20.95	21.34	20.88	9,100	5,000	0.1
03/04/2025	22.44	388,700	22.93	23.35	22.44	6,100	13,300	-0.2
02/04/2025	24.13	146,200	24.23	24.32	23.87	800	0	0.0
01/04/2025	24.00	69,300	24.03	24.32	23.93	0	400	-0.0
31/03/2025	23.93	292,700	23.97	24.61	23.80	18,800	39,400	-0.8
28/03/2025	23.74	116,500	23.90	24.13	23.67	0	1,100	-0.0
27/03/2025	23.90	72,300	24.19	24.19	23.74	500	20,500	-0.7
26/03/2025	24.19	120,600	24.13	24.26	23.67	900	300	0.0
25/03/2025	24.03	160,600	23.87	24.13	23.67	0	0	0
24/03/2025	23.61	175,000	23.80	23.80	23.54	0	33,000	-1.2
21/03/2025	23.90	63,800	23.97	24.06	23.74	0	0	0
20/03/2025	23.84	96,800	23.84	24.00	23.71	100	2,000	-0.1
19/03/2025	23.84	91,100	24.00	24.00	23.58	200	13,990	-0.5
18/03/2025	23.80	133,800	23.84	24.06	23.58	200	9,600	-0.3
17/03/2025	23.71	255,900	23.90	24.13	23.54	5,100	5,000	0.0
14/03/2025	23.90	109,100	23.93	24.39	23.84	0	1,503	-0.1
13/03/2025	23.93	568,700	24.26	24.78	23.74	8,900	13,300	-0.2
12/03/2025	24.19	439,200	24.52	24.65	24.19	800	18,100	-0.7
11/03/2025	24.78	359,700	24.65	24.78	24.45	700	58,300	-2.2
10/03/2025	24.91	250,300	25.00	25.30	24.87	11,500	600	0.4
07/03/2025	25.00	188,900	25.30	25.43	24.84	15,000	2,000	0.5
06/03/2025	25.26	267,500	24.65	25.26	24.65	21,200	1,400	0.8
05/03/2025	24.58	638,400	25.30	25.46	24.58	100	73,000	-2.8
04/03/2025	25.30	406,000	25.78	25.88	25.17	11,900	31,400	-0.8
03/03/2025	25.78	239,000	25.85	25.91	25.55	0	72,500	-2.9
28/02/2025	25.81	1,060,400	25.43	26.40	25.43	121,600	33,700	3.5
27/02/2025	25.17	279,400	25.43	25.43	24.84	10,001	9,300	0.0
26/02/2025	25.23	564,900	24.78	25.75	24.65	85,100	31,700	2.1
25/02/2025	24.55	366,200	24.78	24.97	24.52	19,600	9,400	0.4
24/02/2025	24.55	400,600	24.68	25.04	24.45	23,000	25,000	-0.1
21/02/2025	24.81	439,600	25.04	25.33	24.81	41,700	10,100	1.2
20/02/2025	25.10	475,400	25.78	25.78	24.91	3,500	81,400	-3.0
19/02/2025	25.30	638,100	25.07	25.91	25.07	38,500	53,100	-0.6
18/02/2025	25.04	310,000	25.10	25.30	24.71	1,600	43,550	-1.6
17/02/2025	25.10	1,277,300	24.55	25.94	24.03	105,400	32,900	2.8
14/02/2025	24.55	586,300	24.45	25.10	24.16	27,300	70,200	-1.6
13/02/2025	24.13	330,200	23.90	24.23	23.80	700	20,800	-0.7
12/02/2025	23.87	464,700	24.68	24.68	23.87	16,900	27,000	-0.4
11/02/2025	24.42	265,500	24.78	24.78	24.19	24,300	30,700	-0.2
10/02/2025	24.61	631,400	25.04	25.55	24.23	37,900	30,000	0.3
07/02/2025	25.17	416,500	25.88	25.88	25.13	0	50,700	-2.0
06/02/2025	25.39	1,134,300	23.77	25.39	23.77	134,200	24,800	4.1
05/02/2025	23.74	357,000	23.74	24.06	23.41	32,000	3,000	1.1
04/02/2025	23.67	311,100	22.93	23.80	22.93	43,400	6,500	1.3
03/02/2025	23.06	185,600	23.16	23.28	21.66	23,600	4,700	0.7
24/01/2025	23.28	327,800	23.54	23.61	23.19	0	11,900	-0.4
23/01/2025	23.54	222,500	23.35	23.90	23.25	100	12,700	-0.5
22/01/2025	23.35	250,100	23.61	24.00	23.35	0	1,800	-0.1
21/01/2025	23.87	401,000	24.65	24.65	23.35	1,700	19,300	-0.6
20/01/2025	24.65	440,500	24.06	24.97	23.87	52,700	3,100	1.9
17/01/2025	23.97	159,400	24.00	24.19	23.77	2,900	1,800	0.0
16/01/2025	23.97	176,500	24.26	24.26	23.74	2,600	16,700	-0.5
15/01/2025	24.00	146,300	23.35	24.29	23.28	3,400	0	0.1
14/01/2025	23.25	197,600	23.93	23.93	23.22	1,100	0	0.0
13/01/2025	23.74	292,600	23.19	23.77	23.12	30,700	4,200	1.0
10/01/2025	23.19	710,100	24.58	24.58	23.19	0	500	-0.0
09/01/2025	24.58	212,000	24.35	24.71	24.32	0	0	0
08/01/2025	24.32	445,000	24.32	24.91	24.19	5,000	0	0.2
07/01/2025	24.19	847,400	26.27	26.27	24.19	500	0	0.0
06/01/2025	25.81	617,000	27.37	27.63	25.81	0	13,900	-0.6
03/01/2025	27.73	590,200	28.99	28.99	27.57	100	2,900	-0.1
02/01/2025	28.86	365,200	27.66	28.86	27.40	0	0	0
31/12/2024	27.70	625,100	26.82	28.15	26.43	13,900	1,600	0.5
30/12/2024	26.95	403,900	27.63	27.89	26.95	400	252	0.0
27/12/2024: Cổ tức tiền mặt tỉ lệ: 5%
27/12/2024	27.89	324,100	28.15	28.70	27.86	200	800	-0.0
26/12/2024	28.12	586,100	27.67	28.85	27.38	2,500	3,200	-0.0
25/12/2024	27.89	669,500	29.43	29.43	27.57	0	0	0
24/12/2024	29.24	1,016,800	28.28	29.69	28.02	800	800	-0

Page:
<<
2
3
4
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-11)	3.40	15.14%	11,573,900	222,200	5.5	22.05 26.15 26.15
2 tháng (2026-01-12)	3	13.13%	19,963,300	199,100	4.8	22.05 26.15 26.15
3 tháng (2025-12-15)	3.30	14.63%	23,406,100	327,200	7.7	21.85 26.15 26.15
6 tháng (2025-09-15)	-1.15	-4.26%	46,233,900	133,500	2.7	21.60 27 26.15
12 tháng (2025-03-18)	2.05	8.60%	104,534,600	109,109	2.7	18.13 34.20 26.15
24 tháng (2024-03-25)	7.06	37.59%	147,992,100	63,271	0.9	18.13 34.70 26.15
36 tháng (2023-03-29)	7.97	44.54%	150,685,200	-191,608	-7.4	13.85 34.70 26.15
60 tháng (2021-04-08)	9.14	54.66%	157,132,700	-791,386	-28.8	13.85 34.70 26.15

CTCP Pin Ắc quy Miền Nam (pac)

THỐNG KÊ GIAO DỊCH