Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/11/2025	21.82	152,400	22	22	21.64	1,400	8,800	-0.2
17/11/2025	21.73	309,800	21.64	22	21.59	47,800	5,900	1.0
14/11/2025	21.73	174,000	22	22.18	21.64	20,700	3,400	0.4
13/11/2025	21.86	362,500	21.64	22.59	21.55	29,500	32,100	-0.1
12/11/2025	21.36	244,500	21.27	21.68	21.18	9,900	10,600	-0.0
11/11/2025	21.09	398,400	21.82	21.86	20.73	1,200	35,500	-0.8
10/11/2025	21.82	416,300	22.50	23.09	21.64	300	60,400	-1.5
07/11/2025	22.73	843,400	23.59	23.59	22.68	69,900	69,400	-0.0
06/11/2025	22.14	665,100	20.91	22.14	20.91	52,400	12,000	0.9
05/11/2025	20.73	304,300	20.41	20.91	20.36	69,000	9,200	1.4
04/11/2025	20.36	357,100	20.09	20.45	19.55	33,900	59,800	-0.6
03/11/2025	20.27	220,500	20.64	20.77	20.23	25,300	43,800	-0.4
31/10/2025	20.59	170,700	20.68	20.82	20.45	20,200	2,200	0.4
30/10/2025	20.73	195,200	21.14	21.14	20.59	1,400	32,200	-0.7
29/10/2025	20.95	419,000	20.23	21	20.23	102,000	16,200	1.9
28/10/2025	20.23	188,200	20.45	20.68	20.05	9,500	18,100	-0.2
27/10/2025	20.36	141,200	20.45	20.55	20.09	7,100	42,000	-0.8
24/10/2025	20.36	247,400	20.09	20.45	19.91	33,000	40,800	-0.2
23/10/2025	20.45	184,300	21.09	21.09	20.36	5,500	23,300	-0.4
22/10/2025	20.91	324,800	20.91	20.95	19.82	15,900	12,500	0.1
21/10/2025	19.64	652,400	20.05	20.05	19.36	111,500	35,500	1.6
20/10/2025	20.18	378,100	21.32	21.64	20.18	28,500	4,500	0.6
17/10/2025	20.91	334,300	21.91	21.91	20.91	12,000	38,000	-0.6
16/10/2025	21.86	307,600	21.77	21.91	21.45	35,900	14,900	0.5
15/10/2025	21.77	295,700	22.14	22.55	21.73	1,200	37,100	-0.9
14/10/2025	22.09	513,900	22.82	22.86	22.09	2,700	42,500	-1.0
13/10/2025	22.64	275,700	22.86	23	22.64	4,600	24,900	-0.5
10/10/2025	23.18	438,500	22.91	23.45	22.86	66,800	12,600	1.4
09/10/2025	22.77	248,500	23	23	22.64	0	0	0
08/10/2025	22.95	159,000	23.32	23.32	22.77	300	12,900	-0.3
07/10/2025	23	354,800	22.77	23.55	22.77	60,000	13,600	1.2
06/10/2025	22.73	211,100	22.18	22.91	22.09	37,700	5,500	0.8
03/10/2025	22.05	261,900	22.45	22.50	22	3,000	40,800	-0.9
02/10/2025	22.64	146,600	22.91	22.91	22.50	3,600	21,600	-0.4
01/10/2025	22.91	292,300	23.09	23.32	22.73	22,200	18,900	0.1
30/09/2025	22.91	418,100	22.55	22.91	22.09	13,900	26,400	-0.3
29/09/2025	22.59	211,600	22.77	22.82	22.55	300	27,500	-0.7
26/09/2025	22.82	259,300	22.86	23.23	22.82	27,800	9,800	0.5
25/09/2025	23.18	163,100	23.27	23.32	23.05	13,300	4,600	0.2
24/09/2025	23.09	213,800	22.91	23.14	22.73	30,100	9,300	0.5
23/09/2025	22.91	169,300	23.09	23.18	22.73	9,900	13,800	-0.1
22/09/2025	22.91	351,100	23.45	23.77	22.91	1,200	93,100	-2.3
19/09/2025	23.45	212,200	23.45	24	23.45	23,100	10,100	0.3
18/09/2025	23.45	262,300	23.91	24.09	23.45	12,400	31,400	-0.5
17/09/2025	23.82	397,800	24.36	24.36	23.82	32,600	18,200	0.4
16/09/2025	24.23	412,300	24.86	24.86	24.14	5,500	37,600	-0.9
15/09/2025	24.55	726,400	24.09	24.91	24.09	22,200	27,200	-0.1
12/09/2025	24.05	471,400	23.73	24.23	23.45	111,300	48,300	1.6
11/09/2025	23.36	386,700	23.27	23.73	22.82	46,800	64,900	-0.5
10/09/2025	23.18	263,000	23.55	23.68	23.14	11,200	25,100	-0.4
09/09/2025	23.50	301,800	23.55	23.77	23.18	26,500	66,600	-1.0
08/09/2025	23.45	879,400	24.68	24.68	23.45	5,900	113,000	-2.9
05/09/2025	24.73	614,700	25.18	25.41	24.73	127,700	40,300	2.4
04/09/2025	25.14	434,300	25.68	25.68	24.95	11,300	69,100	-1.6
03/09/2025	25.36	613,600	24.64	25.59	24.45	94,000	15,400	2.2
29/08/2025	24.45	649,900	25.05	25.27	24.41	0	96,700	-2.6
28/08/2025	25	531,900	24.41	25.23	24.32	42,100	100,100	0
27/08/2025	24.50	427,600	25	25	24.45	20,000	67,400	-1.3
26/08/2025	24.73	361,200	24.27	24.91	24.18	84,900	38,900	1.2
25/08/2025	24.14	526,200	24.14	24.95	24.14	125,500	15,500	3.0
22/08/2025	24	823,400	25.09	25.32	24	89,500	85,700	0.1
21/08/2025	25.36	552,900	26.09	26.09	25.36	47,200	41,100	0.2
20/08/2025	25.45	942,300	26.09	26.27	25	44,200	94,400	-1.5
19/08/2025	26	1,058,800	25.55	27.27	25.55	96,500	500	2.7
18/08/2025	25.82	810,500	26.36	27.14	25.77	31,500	46,200	-0.4
15/08/2025	26.41	2,367,300	27.27	27.55	26.41	89,600	156,900	-2.0
14/08/2025	27.73	1,075,400	28.73	28.73	27.32	1,100	44,600	-1.3
13/08/2025	28.14	1,123,100	29.36	29.36	27.91	19,700	152,300	-4.1
12/08/2025	28.86	885,300	28.73	29.82	28.73	150,400	17,800	4.3
11/08/2025	28.73	677,200	29.36	29.45	28.50	28,000	89,600	-2.0
08/08/2025	29	1,389,300	28.55	29.45	28.09	126,100	147,900	-0.8
07/08/2025	28.18	568,600	28.09	28.55	27.73	11,300	32,000	-0.6
06/08/2025	27.82	404,500	27.27	28.82	27.27	23,400	48,900	-0.8
05/08/2025	27.23	1,480,400	29.05	29.05	27.09	16,700	235,600	-6.8
04/08/2025	28.82	722,300	29.95	30.55	28.64	27,400	140,800	-3.7
01/08/2025	29.36	955,500	27.36	29.36	27.36	28,600	115,300	-2.8
31/07/2025	27.45	1,206,900	28.14	28.18	26.55	274,000	52,200	6.6
30/07/2025	27.64	1,071,400	29.27	29.27	26.91	169,400	59,800	3.3
29/07/2025	28.32	1,065,500	29.55	30.73	28.32	104,400	91,000	0.4
28/07/2025	29.41	1,031,900	29.09	30.55	28.82	101,900	89,700	0.4
25/07/2025	29.09	1,323,500	30.36	30.64	28.82	68,900	79,600	-0.4
24/07/2025	29.91	1,065,600	30.64	30.91	29.59	105,000	74,700	1.0
23/07/2025	30.95	1,202,200	30.91	33.18	30	41,700	28,900	0.5
22/07/2025	31.09	1,779,400	31.82	32	29.64	163,500	111,300	1.8
21/07/2025	30.05	2,247,100	30.05	30.05	29.18	170,600	46,300	4.1
18/07/2025	28.09	2,338,900	28.09	28.09	27.86	6,600	15,900	-0.3
17/07/2025	26.27	462,400	26.27	26.27	26.27	0	100	-0.0
16/07/2025	24.59	1,132,400	23.45	24.59	23.45	45,500	1,700	1.2
15/07/2025	23	929,000	23.64	23.64	22.86	29,400	60,800	-0.8
14/07/2025	22.36	652,000	21.64	22.36	21.41	96,100	27,400	1.7
11/07/2025	20.91	166,400	21	21.14	20.86	200	26,600	0
10/07/2025	21	191,900	21.18	21.18	21	0	3,200	0
09/07/2025	21.14	257,200	21.32	21.55	21.09	16,300	2,100	0
08/07/2025	21.14	168,800	21.27	21.27	21.05	10,000	2,800	0.2
07/07/2025	21.18	201,400	21.32	21.32	21	10,300	0	0.2
04/07/2025	21.18	163,600	21.36	21.36	21.05	0	4,800	-0.1
03/07/2025	21.36	282,500	21.09	21.45	20.91	18,000	1,200	0.4
02/07/2025	21.09	89,100	21.27	21.27	20.86	100	0	0.0
01/07/2025	21.23	121,700	21.86	21.86	21.18	4,900	0	0.1
30/06/2025	21.82	291,100	20.73	21.82	20.68	4,800	0	0.1

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 (2026-08-12)	-1.60	-9.97%	2,513,400	-29,777	0	14.10 16.05 14.10
2 tháng (2026-07-13)	-3.35	-18.82%	5,812,700	-31,076	0	14.10 17.95 14.10
3 tháng (2026-06-15)	-4.85	-25.13%	9,054,300	-48,287	0	14.10 19.70 14.10
6 tháng (2026-03-16)	-8.55	-37.17%	45,542,200	-218,941	-0.5	14.10 25.45 14.10
12 tháng (2025-09-16)	-9.78	-40.36%	92,514,200	-25,441	3.8	14.10 25.45 14.10
24 tháng (2024-09-23)	-10	-40.91%	184,545,200	-52,170	3.4	14.10 31.09 14.10
36 tháng (2023-09-27)	-0.94	-6.08%	196,755,100	-162,170	0.1	12.59 31.54 14.10
60 tháng (2021-10-07)	-6.61	-31.38%	200,647,700	-586,426	-16.4	12.59 31.54 14.10

CTCP Pin Ắc quy Miền Nam (pac)

THỐNG KÊ GIAO DỊCH