CTCP Pin Ắc quy Miền Nam (pac)

23.90
-0.50
(-2.05%)
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
(2025-11-05) 		1.60 7.02% 9,892,300 -7,100 -0.3
22.80
25.10
23.90
2 tháng
(2025-10-06) 		-0.60 -2.40% 16,510,300 75,000 1.7
21.60
25.50
23.90
3 tháng
(2025-09-08) 		-1.40 -5.43% 23,310,700 -210,400 -5.7
21.60
27
23.90
6 tháng
(2025-06-09) 		0.43 1.81% 66,995,200 -178,500 -3.7
21.60
34.20
23.90
12 tháng
(2024-12-10) 		0.42 1.75% 110,187,500 -99,929 -2.3
18.13
34.20
23.90
24 tháng
(2023-12-18) 		10.13 70.94% 124,157,300 -200,629 -5.6
14.27
34.70
23.90
36 tháng
(2022-12-21) 		5.60 29.80% 125,586,700 -418,654 -13.1
13.85
34.70
23.90
60 tháng
(2020-12-31) 		9.57 64.57% 133,140,150 -2,305,106 -70.0
13.85
34.70
23.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/01/2014
3.86
 554,220 3.65 3.86 3.63 38,100 310 0.7
15/01/2014
3.65
 173,960 3.58 3.69 3.60 25,500 600 0.5
14/01/2014
3.58
 108,230 3.58 3.62 3.58 0 0 0
13/01/2014
3.58
 123,780 3.65 3.65 3.58 25,380 0 0.5
10/01/2014
3.65
 47,400 3.67 3.69 3.63 10,000 4,920 0.1
09/01/2014
3.67
 41,780 3.67 3.67 3.65 0 0 0
08/01/2014
3.67
 140,890 3.63 3.67 3.62 31,200 0 0.6
07/01/2014
3.63
 90,540 3.62 3.65 3.60 0 0 0
06/01/2014: Cổ tức tiền mặt tỉ lệ: 7%
06/01/2014
3.62
 58,670 3.50 3.63 3.58 900 0 0.0
03/01/2014
3.50
 52,790 3.49 3.52 3.49 0 0 0
02/01/2014
3.49
 39,730 3.49 3.50 3.49 9,760 0 0.2
31/12/2013
3.49
 81,870 3.43 3.54 3.49 75,000 0 1.5
30/12/2013
3.43
 92,610 3.50 3.52 3.43 0 0 0
27/12/2013
3.50
 66,560 3.54 3.56 3.50 0 0 0
26/12/2013
3.54
 87,310 3.52 3.54 3.50 0 0 0
25/12/2013
3.52
 57,230 3.58 3.63 3.52 0 10,000 -0.2
24/12/2013
3.58
 106,910 3.56 3.58 3.54 0 0 0
23/12/2013
3.56
 68,560 3.56 3.56 3.52 0 0 0
20/12/2013
3.56
 61,140 3.58 3.59 3.56 0 0 0
19/12/2013
3.58
 95,780 3.54 3.59 3.54 0 0 0
18/12/2013
3.54
 78,250 3.61 3.63 3.54 0 0 0
17/12/2013
3.61
 165,970 3.59 3.61 3.58 55,000 105,220 -1.0
16/12/2013
3.59
 103,600 3.63 3.65 3.58 0 62,950 -1.3
13/12/2013
3.63
 333,790 3.54 3.63 3.54 31,630 100,000 -1.4
12/12/2013
3.54
 91,100 3.47 3.54 3.45 45,700 0 0.9
11/12/2013
3.47
 100,370 3.45 3.50 3.43 17,910 1,000 0.3
10/12/2013
3.45
 68,780 3.47 3.49 3.45 0 0 0
09/12/2013
3.47
 52,520 3.50 3.54 3.47 0 0 0
06/12/2013
3.50
 47,680 3.50 3.54 3.49 0 0 0
05/12/2013
3.50
 96,860 3.45 3.52 3.47 0 0 0
04/12/2013
3.45
 107,100 3.41 3.49 3.41 0 0 0
03/12/2013
3.41
 204,550 3.40 3.45 3.38 0 130 -0.0
02/12/2013
3.40
 94,250 3.43 3.45 3.40 2,200 0 0.0
29/11/2013
3.43
 104,330 3.49 3.49 3.41 0 0 0
28/11/2013
3.49
 53,200 3.43 3.49 3.41 0 1,450 -0.0
27/11/2013
3.43
 152,460 3.47 3.49 3.43 200 2,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |