CTCP Pin Ắc quy Miền Nam (pac)

22.75
0.25
(1.11%)
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)
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
10/03/2014
4.21
 20,350 4.21 4.27 4.17 0 0 0
07/03/2014
4.21
 19,050 4.25 4.29 4.21 0 0 0
06/03/2014
4.25
 14,380 4.27 4.29 4.23 0 410 -0.0
05/03/2014
4.27
 27,990 4.19 4.27 4.19 0 0 0
04/03/2014
4.19
 15,730 4.19 4.25 4.14 0 0 0
03/03/2014
4.19
 28,210 4.32 4.32 4.19 3,200 2,000 0.0
28/02/2014
4.32
 86,070 4.32 4.34 4.25 100 0 0.0
27/02/2014
4.32
 160,770 4.38 4.38 4.32 0 13,000 -0.3
26/02/2014
4.38
 74,320 4.44 4.45 4.38 10 0 0.0
25/02/2014
4.44
 108,790 4.38 4.44 4.38 1,000 5,000 -0.1
24/02/2014
4.38
 43,910 4.38 4.40 4.29 100 0 0.0
21/02/2014
4.38
 93,000 4.38 4.38 4.25 400 2,000 -0.0
20/02/2014
4.38
 384,450 4.34 4.57 4.10 164,760 300 3.9
19/02/2014
4.34
 110,800 4.27 4.36 4.21 0 6,690 -0.2
18/02/2014
4.27
 156,830 4.19 4.27 4.16 47,000 1,200 1.0
17/02/2014
4.19
 131,210 4.19 4.25 4.14 43,490 0 1.0
14/02/2014
4.19
 50,000 4.25 4.29 4.14 3,010 0 0.1
13/02/2014
4.25
 176,050 4.16 4.29 4.10 0 1,000 -0.0
12/02/2014
4.16
 252,060 4.04 4.17 4.06 650 200 0.0
11/02/2014
4.04
 253,290 4.01 4.23 3.99 30,000 0 0.7
10/02/2014
4.01
 86,690 3.95 4.01 3.91 760 11,000 -0.2
07/02/2014
3.95
 199,350 3.99 4.03 3.91 0 80,000 -1.7
06/02/2014
3.99
 113,940 4.03 4.03 3.93 0 1,200 -0.0
27/01/2014
4.03
 96,180 4.03 4.03 3.88 1,000 0 0.0
24/01/2014
4.03
 132,830 4.08 4.08 3.95 20,000 0 0.4
23/01/2014
4.08
 201,300 3.93 4.10 3.95 0 0 0
22/01/2014
3.93
 537,420 3.69 3.93 3.73 48,130 160 1.0
21/01/2014
3.69
 307,050 3.76 3.76 3.69 55,470 180,000 -2.5
20/01/2014
3.76
 103,840 3.78 3.78 3.75 17,430 0 0.4
17/01/2014
3.78
 75,220 3.86 3.89 3.78 2,020 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |