CTCP Pin Ắc quy Miền Nam (pac)

25.50
0.50
(2%)
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
(2026-02-23) 		2.15 9.41% 14,778,600 357,700 8.9
22.05
26.15
25.50
2 tháng
(2026-01-19) 		1.10 4.60% 20,843,900 331,100 8.3
22.05
26.15
25.50
3 tháng
(2025-12-18) 		1.75 7.53% 26,326,600 410,700 10.0
21.85
26.15
25.50
6 tháng
(2025-09-19) 		-0.80 -3.10% 48,040,100 298,100 7.0
21.60
26.15
25.50
12 tháng
(2025-03-24) 		1.39 5.89% 107,754,100 257,099 6.8
18.13
34.20
25.50
24 tháng
(2024-03-28) 		6.21 33.06% 151,420,200 190,971 4.2
18.13
34.70
25.50
36 tháng
(2023-04-03) 		6.12 32.38% 154,279,300 -67,708 -4.2
13.85
34.70
25.50
60 tháng
(2021-04-13) 		7.96 46.74% 160,671,800 -667,886 -25.6
13.85
34.70
25.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/04/2014
4.14
 21,300 4.12 4.27 4.01 0 0 0
25/04/2014
4.12
 16,240 4.21 4.29 4.03 0 0 0
24/04/2014
4.21
 16,010 4.14 4.21 4.03 5,000 0 0.1
23/04/2014
4.14
 1,230 4.21 4.21 4.10 0 0 0
22/04/2014
4.21
 27,990 3.95 4.21 3.95 0 0 0
21/04/2014
3.95
 25,000 3.95 4.14 3.93 2,000 2,370 -0.0
18/04/2014
3.95
 65,630 4.21 4.27 3.95 0 2,400 -0.1
17/04/2014
4.21
 21,000 3.95 4.21 4.10 0 2,500 -0.1
16/04/2014
3.95
 19,050 4.04 4.23 3.95 1,000 0 0.0
15/04/2014
4.04
 24,730 4.21 4.21 4.04 0 0 0
14/04/2014
4.21
 1,320 4.23 4.29 4.21 0 0 0
11/04/2014
4.23
 36,990 4.29 4.30 4.23 11,000 3,500 0.2
10/04/2014
4.29
 26,880 4.29 4.29 4.19 8,150 0 0.2
08/04/2014
4.29
 13,590 4.29 4.30 4.23 10 0 0.0
07/04/2014
4.29
 6,690 4.23 4.29 4.23 0 0 0
04/04/2014
4.23
 50,620 4.14 4.30 4.16 2,000 0 0.0
03/04/2014
4.14
 1,760 4.10 4.29 4.14 0 0 0
02/04/2014
4.10
 219,030 4.23 4.30 4.10 44,010 400 1.0
01/04/2014
4.23
 103,690 4.32 4.32 4.23 0 0 0
31/03/2014
4.32
 15,310 4.32 4.34 4.29 0 0 0
28/03/2014
4.32
 3,150 4.30 4.45 4.32 0 0 0
27/03/2014
4.30
 37,180 4.29 4.45 4.29 0 2,200 -0.1
26/03/2014
4.29
 138,410 4.47 4.60 4.29 15,800 1,400 0.3
25/03/2014
4.47
 94,770 4.45 4.55 4.38 46,450 0 1.1
24/03/2014
4.45
 76,020 4.42 4.51 4.38 18,000 3,160 0.4
21/03/2014
4.42
 29,410 4.38 4.42 4.32 12,000 0 0.3
20/03/2014
4.38
 166,440 4.30 4.38 4.30 10,220 1,800 0.2
19/03/2014
4.30
 112,700 4.30 4.42 4.30 0 760 -0.0
18/03/2014
4.30
 50,680 4.27 4.34 4.29 0 0 0
17/03/2014
4.27
 85,450 4.29 4.29 4.25 18,080 100 0.4
14/03/2014
4.29
 63,860 4.29 4.29 4.25 14,050 0 0.3
13/03/2014
4.29
 14,610 4.29 4.34 4.27 4,610 0 0.1
12/03/2014
4.29
 191,760 4.19 4.34 4.19 34,790 0 0.8
11/03/2014
4.19
 118,000 4.21 4.29 4.19 3,930 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |