CTCP Pin Ắc quy Miền Nam (pac)

19.55
-0.15
(-0.76%)
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
(2026-05-20) 		-0.89 -4.33% 5,345,100 -34,501 0
19.09
20.86
19.55
2 tháng
(2026-04-20) 		-1.53 -7.19% 11,564,000 -178,064 0
19.09
21.23
19.55
3 tháng
(2026-03-23) 		-2.57 -11.55% 31,741,100 -176,651 0
19.09
25.45
19.55
6 tháng
(2025-12-22) 		-1.30 -6.19% 61,089,800 149,249 7.8
19.09
25.45
19.55
12 tháng
(2025-06-24) 		-2.12 -9.71% 127,526,700 -14,451 4.6
19.09
31.09
19.55
24 tháng
(2024-07-01) 		-8.23 -29.46% 179,432,100 -69,880 1.5
16.48
31.54
19.55
36 tháng
(2023-07-05) 		3.12 18.82% 188,832,500 -155,780 -0.4
12.59
31.54
19.55
60 tháng
(2021-07-15) 		1.66 9.22% 193,303,300 -581,436 -17.1
12.59
31.54
19.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/06/2014
3.77
 4,360 3.79 3.79 3.73 3,000 0 0.1
11/06/2014
3.79
 2,530 3.65 3.79 3.65 0 0 0
10/06/2014
3.65
 20,270 3.65 3.68 3.65 0 0 0
09/06/2014
3.65
 1,590 3.73 3.82 3.65 0 0 0
06/06/2014
3.73
 5,620 3.82 3.82 3.65 0 1,000 -0.0
05/06/2014
3.82
 49,880 3.59 3.82 3.73 0 0 0
04/06/2014
3.59
 16,970 3.86 4.03 3.59 20 0 0.0
03/06/2014
3.86
 22,990 3.72 3.89 3.73 0 0 0
02/06/2014
3.72
 2,500 3.82 3.82 3.72 0 0 0
30/05/2014
3.82
 3,650 3.73 3.86 3.75 200 0 0.0
29/05/2014
3.73
 9,450 3.65 3.73 3.56 1,000 6,710 -0.1
28/05/2014
3.65
 2,510 3.70 3.91 3.63 10 0 0.0
27/05/2014
3.70
 3,060 3.70 3.77 3.70 0 0 0
26/05/2014
3.70
 4,890 3.77 3.77 3.70 0 0 0
23/05/2014
3.77
 11,050 3.72 3.77 3.65 0 0 0
22/05/2014
3.72
 17,350 3.66 3.72 3.61 0 0 0
21/05/2014
3.66
 3,540 3.56 3.70 3.65 0 0 0
20/05/2014
3.56
 3,330 3.49 3.72 3.51 0 0 0
19/05/2014
3.49
 5,490 3.54 3.58 3.49 100 0 0.0
16/05/2014
3.54
 20,110 3.53 3.73 3.53 30 5,000 -0.1
15/05/2014
3.53
 6,880 3.65 3.68 3.53 0 0 0
14/05/2014
3.65
 16,850 3.59 3.65 3.35 1,490 0 0.0
13/05/2014: Cổ tức tiền mặt tỉ lệ: 5%
13/05/2014
3.59
 37,320 3.46 3.59 3.47 0 0 0
12/05/2014
3.46
 65,360 3.56 3.69 3.41 650 4,490 -0.1
09/05/2014
3.56
 1,860 3.46 3.68 3.56 140 0 0.0
08/05/2014
3.46
 142,690 3.69 3.69 3.44 0 1,300 -0.0
07/05/2014
3.69
 6,120 3.68 3.79 3.68 290 0 0.0
06/05/2014
3.68
 47,850 3.90 3.90 3.63 800 0 0.0
05/05/2014
3.90
 1,610 3.91 3.91 3.90 0 0 0
29/04/2014
3.91
 19,060 3.76 3.91 3.76 0 0 0
28/04/2014
3.76
 21,300 3.74 3.88 3.64 0 0 0
25/04/2014
3.74
 16,240 3.83 3.90 3.66 0 0 0
24/04/2014
3.83
 16,010 3.76 3.83 3.66 5,000 0 0.1
23/04/2014
3.76
 1,230 3.83 3.83 3.73 0 0 0
22/04/2014
3.83
 27,990 3.59 3.83 3.59 0 0 0
21/04/2014
3.59
 25,000 3.59 3.76 3.57 2,000 2,370 -0.0
18/04/2014
3.59
 65,630 3.83 3.88 3.59 0 2,400 -0.1
17/04/2014
3.83
 21,000 3.59 3.83 3.73 0 2,500 -0.1
16/04/2014
3.59
 19,050 3.68 3.85 3.59 1,000 0 0.0
15/04/2014
3.68
 24,730 3.83 3.83 3.68 0 0 0
14/04/2014
3.83
 1,320 3.85 3.90 3.83 0 0 0
11/04/2014
3.85
 36,990 3.90 3.91 3.85 11,000 3,500 0.2
10/04/2014
3.90
 26,880 3.90 3.90 3.81 8,150 0 0.2
08/04/2014
3.90
 13,590 3.90 3.91 3.85 10 0 0.0
07/04/2014
3.90
 6,690 3.85 3.90 3.85 0 0 0
04/04/2014
3.85
 50,620 3.76 3.91 3.78 2,000 0 0.0
03/04/2014
3.76
 1,760 3.73 3.90 3.76 0 0 0
02/04/2014
3.73
 219,030 3.85 3.91 3.73 44,010 400 1.0
01/04/2014
3.85
 103,690 3.93 3.93 3.85 0 0 0
31/03/2014
3.93
 15,310 3.93 3.95 3.90 0 0 0
28/03/2014
3.93
 3,150 3.91 4.05 3.93 0 0 0
27/03/2014
3.91
 37,180 3.90 4.05 3.90 0 2,200 -0.1
26/03/2014
3.90
 138,410 4.07 4.18 3.90 15,800 1,400 0.3
25/03/2014
4.07
 94,770 4.05 4.13 3.98 46,450 0 1.1
24/03/2014
4.05
 76,020 4.01 4.10 3.98 18,000 3,160 0.4
21/03/2014
4.01
 29,410 3.98 4.01 3.93 12,000 0 0.3
20/03/2014
3.98
 166,440 3.91 3.98 3.91 10,220 1,800 0.2
19/03/2014
3.91
 112,700 3.91 4.01 3.91 0 760 -0.0
18/03/2014
3.91
 50,680 3.88 3.95 3.90 0 0 0
17/03/2014
3.88
 85,450 3.90 3.90 3.86 18,080 100 0.4
14/03/2014
3.90
 63,860 3.90 3.90 3.86 14,050 0 0.3
13/03/2014
3.90
 14,610 3.90 3.95 3.88 4,610 0 0.1
12/03/2014
3.90
 191,760 3.81 3.95 3.81 34,790 0 0.8
11/03/2014
3.81
 118,000 3.83 3.90 3.81 3,930 0 0.1
10/03/2014
3.83
 20,350 3.83 3.88 3.79 0 0 0
07/03/2014
3.83
 19,050 3.86 3.90 3.83 0 0 0
06/03/2014
3.86
 14,380 3.88 3.90 3.85 0 410 -0.0
05/03/2014
3.88
 27,990 3.81 3.88 3.81 0 0 0
04/03/2014
3.81
 15,730 3.81 3.86 3.76 0 0 0
03/03/2014
3.81
 28,210 3.93 3.93 3.81 3,200 2,000 0.0
28/02/2014
3.93
 86,070 3.93 3.95 3.86 100 0 0.0
27/02/2014
3.93
 160,770 3.98 3.98 3.93 0 13,000 -0.3
26/02/2014
3.98
 74,320 4.03 4.05 3.98 10 0 0.0
25/02/2014
4.03
 108,790 3.98 4.03 3.98 1,000 5,000 -0.1
24/02/2014
3.98
 43,910 3.98 4.00 3.90 100 0 0.0
21/02/2014
3.98
 93,000 3.98 3.98 3.86 400 2,000 -0.0
20/02/2014
3.98
 384,450 3.95 4.15 3.73 164,760 300 3.9
19/02/2014
3.95
 110,800 3.88 3.96 3.83 0 6,690 -0.2
18/02/2014
3.88
 156,830 3.81 3.88 3.78 47,000 1,200 1.0
17/02/2014
3.81
 131,210 3.81 3.86 3.76 43,490 0 1.0
14/02/2014
3.81
 50,000 3.86 3.90 3.76 3,010 0 0.1
13/02/2014
3.86
 176,050 3.78 3.90 3.73 0 1,000 -0.0
12/02/2014
3.78
 252,060 3.68 3.79 3.69 650 200 0.0
11/02/2014
3.68
 253,290 3.64 3.85 3.63 30,000 0 0.7
10/02/2014
3.64
 86,690 3.59 3.64 3.56 760 11,000 -0.2
07/02/2014
3.59
 199,350 3.63 3.66 3.56 0 80,000 -1.7
06/02/2014
3.63
 113,940 3.66 3.66 3.57 0 1,200 -0.0
27/01/2014
3.66
 96,180 3.66 3.66 3.52 1,000 0 0.0
24/01/2014
3.66
 132,830 3.71 3.71 3.59 20,000 0 0.4
23/01/2014
3.71
 201,300 3.57 3.73 3.59 0 0 0
22/01/2014
3.57
 537,420 3.35 3.57 3.39 48,130 160 1.0
21/01/2014
3.35
 307,050 3.42 3.42 3.35 55,470 180,000 -2.5
20/01/2014
3.42
 103,840 3.44 3.44 3.41 17,430 0 0.4
17/01/2014
3.44
 75,220 3.51 3.54 3.44 2,020 0 0.0
16/01/2014
3.51
 554,220 3.32 3.51 3.30 38,100 310 0.7
15/01/2014
3.32
 173,960 3.25 3.35 3.27 25,500 600 0.5
14/01/2014
3.25
 108,230 3.25 3.29 3.25 0 0 0
13/01/2014
3.25
 123,780 3.32 3.32 3.25 25,380 0 0.5
10/01/2014
3.32
 47,400 3.34 3.35 3.30 10,000 4,920 0.1
09/01/2014
3.34
 41,780 3.34 3.34 3.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |