CTCP Pin Ắc quy Miền Nam (pac)

15.80
-0.30
(-1.86%)
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
(2026-07-06) 		-2.10 -11.54% 3,389,400 -4,809 0
15
18.35
15.80
2 tháng
(2026-06-08) 		-3.13 -16.26% 7,034,300 13,290 0
15
19.70
15.80
3 tháng
(2026-05-07) 		-4.45 -21.64% 12,615,700 -83,792 0
15
20.86
15.80
6 tháng
(2026-02-06) 		-4.17 -20.58% 55,953,500 58,436 5.8
15
25.45
15.80
12 tháng
(2025-08-11) 		-12.63 -43.96% 106,726,700 -189,364 -0.3
15
28.86
15.80
24 tháng
(2024-08-15) 		-7.24 -31.03% 182,004,700 -40,593 2.8
15
31.09
15.80
36 tháng
(2023-08-21) 		0.43 2.74% 193,570,200 -136,993 0.0
12.59
31.54
15.80
60 tháng
(2021-08-31) 		-2.77 -14.69% 197,911,900 -588,849 -17.6
12.59
31.54
15.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/12/2014
4.33
 8,520 4.33 4.33 4.24 0 0 0
17/12/2014
4.33
 87,260 4.30 4.33 4.19 0 0 0
16/12/2014
4.30
 51,910 4.43 4.43 4.30 0 0 0
15/12/2014
4.43
 8,800 4.43 4.43 4.43 0 4,290 -0.1
12/12/2014
4.43
 19,140 4.45 4.45 4.35 0 0 0
11/12/2014: Cổ tức tiền mặt tỉ lệ: 7%
11/12/2014
4.45
 37,940 4.32 4.45 4.35 0 0 0
10/12/2014
4.32
 47,560 4.33 4.39 4.30 0 0 0
09/12/2014
4.33
 81,530 4.44 4.44 4.26 0 0 0
08/12/2014
4.44
 20,110 4.46 4.46 4.35 1,000 0 0.0
05/12/2014
4.46
 168,880 4.24 4.51 4.32 0 0 0
04/12/2014
4.24
 37,310 4.24 4.24 4.23 0 2,000 -0.0
03/12/2014
4.24
 30,680 4.26 4.26 4.24 0 0 0
02/12/2014
4.26
 34,860 4.21 4.26 4.15 0 600 -0.0
01/12/2014
4.21
 23,170 4.30 4.30 4.19 0 0 0
28/11/2014
4.30
 15,510 4.24 4.30 4.15 5,000 400 0.1
27/11/2014
4.24
 51,190 4.23 4.28 4.21 0 20,000 -0.5
26/11/2014
4.23
 45,260 4.24 4.24 4.21 0 0 0
25/11/2014
4.24
 37,680 4.30 4.30 4.24 28,480 0 0.7
24/11/2014
4.30
 24,110 4.23 4.30 4.14 1,000 500 0.0
21/11/2014
4.23
 74,770 4.41 4.46 4.23 3,000 0 0.1
20/11/2014
4.41
 23,210 4.39 4.41 4.32 500 14,000 -0.3
19/11/2014
4.39
 38,490 4.32 4.41 4.28 5,000 1,500 0.1
18/11/2014
4.32
 322,960 4.14 4.41 4.14 994,110 994,110 0
17/11/2014
4.14
 105,890 4.17 4.17 4.14 0 990 -0.0
14/11/2014
4.17
 1,000 4.23 4.23 4.17 0 0 0
13/11/2014
4.23
 86,490 4.14 4.23 4.14 900 201,800 -4.6
12/11/2014
4.14
 63,190 4.14 4.21 4.14 0 50,000 -1.2
11/11/2014
4.14
 31,070 4.14 4.17 4.14 0 8,270 -0.2
10/11/2014
4.14
 11,200 4.14 4.23 4.14 0 0 0
07/11/2014
4.14
 45,010 4.14 4.21 4.14 70 0 0.0
06/11/2014
4.14
 70,170 4.26 4.26 4.14 0 20,000 -0.5
05/11/2014
4.26
 4,230 4.21 4.26 4.17 0 0 0
04/11/2014
4.21
 10,090 4.24 4.24 4.21 0 0 0
03/11/2014
4.24
 12,880 4.30 4.30 4.17 800 1,090 -0.0
31/10/2014
4.30
 6,520 4.30 4.50 4.23 10 900 -0.0
30/10/2014
4.30
 20,450 4.39 4.39 4.21 0 0 0
29/10/2014
4.39
 4,510 4.32 4.39 4.30 0 10 -0.0
28/10/2014
4.32
 12,310 4.26 4.32 4.14 0 300 -0.0
27/10/2014
4.26
 1,020 4.24 4.26 4.15 0 0 0
24/10/2014
4.24
 40,790 4.30 4.30 4.17 0 0 0
23/10/2014
4.30
 16,300 4.32 4.32 4.23 0 0 0
22/10/2014
4.32
 4,900 4.37 4.37 4.32 0 3,900 -0.1
21/10/2014
4.37
 30,050 4.26 4.37 4.26 0 0 0
20/10/2014
4.26
 14,600 4.26 4.26 4.26 0 0 0
17/10/2014
4.26
 3,570 4.37 4.37 4.26 0 0 0
16/10/2014
4.37
 24,180 4.37 4.37 4.26 0 0 0
15/10/2014
4.37
 7,180 4.30 4.37 4.19 0 610 -0.0
14/10/2014
4.30
 73,670 4.32 4.32 4.30 0 0 0
13/10/2014
4.32
 5,000 4.41 4.41 4.32 0 0 0
10/10/2014
4.41
 25,980 4.39 4.41 4.32 2,000 0 0.0
09/10/2014
4.39
 33,640 4.39 4.44 4.37 0 10,000 -0.2
08/10/2014
4.39
 19,030 4.41 4.44 4.35 20 0 0.0
07/10/2014
4.41
 5,720 4.37 4.50 4.37 0 0 0
06/10/2014
4.37
 70,450 4.32 4.55 4.32 2,510 1,500 0.0
03/10/2014
4.32
 6,600 4.42 4.42 4.28 0 0 0
02/10/2014
4.42
 3,970 4.41 4.42 4.32 0 0 0
01/10/2014
4.41
 8,860 4.32 4.41 4.32 4,000 0 0.1
30/09/2014
4.32
 12,390 4.23 4.32 4.26 0 0 0
29/09/2014
4.23
 25,300 4.41 4.44 4.23 0 0 0
26/09/2014
4.41
 23,120 4.44 4.44 4.28 10 0 0.0
25/09/2014
4.44
 2,710 4.32 4.48 4.24 0 0 0
24/09/2014
4.32
 5,030 4.39 4.39 4.23 0 0 0
23/09/2014
4.39
 8,290 4.32 4.50 4.24 0 0 0
22/09/2014
4.32
 6,250 4.32 4.53 4.32 0 2,400 -0.1
19/09/2014
4.32
 14,990 4.48 4.48 4.30 0 10 -0.0
18/09/2014
4.48
 14,890 4.39 4.53 4.15 0 0 0
17/09/2014
4.39
 30,940 4.68 4.85 4.35 402,010 400,700 0.0
16/09/2014
4.68
 8,250 4.68 4.68 4.50 2,000 0 0.1
15/09/2014
4.68
 5,390 4.71 4.94 4.44 130 0 0.0
12/09/2014
4.71
 284,370 4.41 4.71 4.42 0 25,300 -0.7
11/09/2014
4.41
 127,140 4.12 4.41 4.12 24,290 4,330 0.5
10/09/2014
4.12
 11,700 4.10 4.12 4.08 2,400 0 0.1
09/09/2014
4.10
 25,500 4.14 4.14 4.06 0 0 0
08/09/2014
4.14
 11,260 4.14 4.15 4.12 0 2,500 -0.1
05/09/2014
4.14
 1,220 4.14 4.23 4.06 10 0 0.0
04/09/2014
4.14
 4,010 4.17 4.17 4.12 0 0 0
03/09/2014
4.17
 5,820 4.15 4.23 4.14 10 50 -0.0
29/08/2014
4.15
 13,760 4.14 4.17 4.14 0 0 0
28/08/2014
4.14
 14,210 4.08 4.23 4.06 10 0 0.0
27/08/2014
4.08
 11,010 4.06 4.10 4.06 0 2,500 -0.1
26/08/2014
4.06
 22,000 4.15 4.15 4.05 0 0 0
25/08/2014
4.15
 4,980 4.15 4.19 4.15 0 0 0
22/08/2014
4.15
 43,020 4.17 4.19 4.15 700 0 0.0
21/08/2014
4.17
 43,000 4.08 4.17 4.08 0 0 0
20/08/2014
4.08
 8,800 4.06 4.12 4.08 0 1,020 -0.0
19/08/2014
4.06
 1,600 4.05 4.06 4.06 0 0 0
18/08/2014
4.05
 5,900 4.03 4.05 4.03 0 0 0
15/08/2014
4.03
 27,400 4.05 4.05 4.03 300 0 0.0
14/08/2014
4.05
 5,100 4.05 4.05 4.05 0 2,000 -0.0
13/08/2014
4.05
 4,540 4.08 4.08 4.03 0 0 0
12/08/2014
4.08
 13,640 4.05 4.08 3.99 400 0 0.0
11/08/2014
4.05
 9,850 4.05 4.05 4.03 0 0 0
08/08/2014
4.05
 500 4.05 4.05 4.05 0 0 0
07/08/2014
4.05
 1,780 4.14 4.14 4.05 0 0 0
06/08/2014
4.14
 0 4.14 4.14 4.14 0 0 0
05/08/2014
4.14
 2,500 4.12 4.14 4.14 0 0 0
04/08/2014: Cổ tức tiền mặt tỉ lệ: 8%
04/08/2014
4.12
 15,870 4.06 4.19 4.05 0 0 0
01/08/2014
4.06
 11,370 4.05 4.08 4.05 0 0 0
31/07/2014
4.05
 11,870 4.08 4.08 4.05 0 0 0
30/07/2014
4.08
 11,360 4.06 4.08 4.06 3,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |