CTCP Pin Ắc quy Miền Nam (pac)

22.45
-0.05
(-0.22%)
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)
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
26/11/2013
3.47
 175,680 3.49 3.50 3.41 15,430 0 0.3
25/11/2013
3.49
 220,750 3.63 3.63 3.49 20,520 0 0.4
22/11/2013
3.63
 655,490 3.63 3.63 3.49 74,570 0 1.5
21/11/2013
3.63
 449,000 3.65 3.75 3.63 400 100,000 -2.0
20/11/2013
3.65
 195,800 3.63 3.67 3.61 0 90,000 -1.8
19/11/2013
3.63
 276,320 3.61 3.70 3.59 17,000 100,000 -1.7
18/11/2013
3.61
 191,880 3.56 3.61 3.58 10,000 0 0.2
15/11/2013
3.56
 138,180 3.56 3.59 3.52 0 8,400 -0.2
14/11/2013
3.56
 119,030 3.61 3.63 3.56 0 1,590 -0.0
13/11/2013
3.61
 112,710 3.70 3.70 3.61 28,700 12,110 0.3
12/11/2013
3.70
 199,760 3.63 3.72 3.63 500 15,430 -0.3
11/11/2013
3.63
 294,420 3.70 3.70 3.61 2,400 172,000 -3.4
08/11/2013
3.70
 198,470 3.68 3.74 3.61 52,800 133,000 -1.6
07/11/2013
3.68
 321,010 3.61 3.81 3.61 10 100,000 -2.1
06/11/2013
3.61
 359,190 3.52 3.65 3.52 116,030 215,520 -2.0
05/11/2013
3.52
 183,540 3.56 3.63 3.52 45,500 103,790 -1.1
04/11/2013
3.56
 187,470 3.52 3.58 3.49 35,000 100,000 -1.3
01/11/2013
3.52
 61,040 3.49 3.54 3.50 29,700 0 0.6
31/10/2013
3.49
 34,180 3.49 3.52 3.47 20,000 3,400 0.3
30/10/2013
3.49
 29,800 3.52 3.54 3.47 1,160 6,390 -0.1
29/10/2013
3.52
 57,080 3.47 3.52 3.45 11,870 0 0.2
28/10/2013
3.47
 147,090 3.58 3.59 3.47 31,500 0 0.6
25/10/2013
3.58
 42,290 3.59 3.59 3.50 25,000 0 0.5
24/10/2013
3.59
 283,690 3.54 3.63 3.54 60,000 12,580 0.9
23/10/2013
3.54
 202,160 3.50 3.68 3.49 64,770 5,000 1.2
22/10/2013
3.50
 245,680 3.50 3.52 3.47 35,540 1,560 0.7
21/10/2013
3.50
 184,130 3.59 3.67 3.47 56,780 3,610 1.1
18/10/2013
3.59
 215,730 3.45 3.63 3.45 1,900 30,020 -0.6
17/10/2013
3.45
 122,740 3.50 3.54 3.45 0 0 0
16/10/2013
3.50
 126,960 3.50 3.56 3.47 2,500 0 0.0
15/10/2013
3.50
 391,030 3.29 3.50 3.29 0 51,270 -1.0
14/10/2013
3.29
 59,390 3.27 3.32 3.27 0 0 0
11/10/2013
3.27
 92,260 3.34 3.34 3.27 0 330 -0.0
10/10/2013
3.34
 130,910 3.36 3.41 3.29 10 9,670 -0.2
09/10/2013
3.36
 308,530 3.20 3.38 3.16 5,410 10,000 -0.1
08/10/2013
3.20
 47,210 3.20 3.22 3.16 0 0 0
07/10/2013
3.20
 147,460 3.20 3.23 3.16 500 0 0.0
04/10/2013
3.20
 248,270 3.14 3.23 3.11 50,600 11,800 0.7
03/10/2013
3.14
 66,390 3.13 3.14 3.09 5,560 100 0.1
02/10/2013
3.13
 84,010 3.11 3.16 3.11 550 1,500 -0.0
01/10/2013
3.11
 234,200 3.16 3.16 3.09 10,000 81,750 -1.2
30/09/2013
3.16
 82,400 3.13 3.20 3.14 30 28,000 -0.5
27/09/2013
3.13
 236,150 3.09 3.22 3.09 0 138,300 -2.4
26/09/2013
3.09
 402,720 3.00 3.09 2.96 64,490 258,700 -3.3
25/09/2013
3.00
 28,280 3.02 3.04 2.98 0 0 0
24/09/2013
3.02
 40,560 2.98 3.02 2.96 2,000 1,000 0.0
23/09/2013
2.98
 4,000 2.96 2.98 2.95 0 0 0
20/09/2013
2.96
 31,020 2.98 2.98 2.91 0 0 0
19/09/2013
2.98
 64,380 2.96 2.98 2.95 30,320 120 0.5
18/09/2013
2.96
 76,170 2.98 2.98 2.89 900 0 0.0
17/09/2013
2.98
 17,370 3.05 3.05 2.96 680 0 0.0
16/09/2013
3.05
 30,700 3.05 3.05 3.02 10,290 10,000 0.0
13/09/2013
3.05
 94,420 2.98 3.05 2.93 76,010 26,170 0.8
12/09/2013
2.98
 64,110 3.00 3.00 2.91 9,170 10 0.2
11/09/2013
3.00
 4,780 2.96 3.05 2.96 0 10 -0.0
10/09/2013
2.96
 28,940 2.98 3.05 2.96 100 0 0.0
09/09/2013
2.98
 32,740 3.05 3.05 2.95 4,650 0 0.1
06/09/2013
3.05
 27,730 3.11 3.11 3.05 0 20,570 -0.4
05/09/2013
3.11
 142,090 3.07 3.13 3.09 50,000 89,850 -0.7
04/09/2013: Cổ tức tiền mặt tỉ lệ: 8%
04/09/2013
3.07
 143,430 3.04 3.14 3.04 51,800 60,000 -0.1
03/09/2013
3.04
 228,680 2.93 3.04 2.92 80,000 201,720 -2.1
30/08/2013
2.93
 68,520 2.97 2.98 2.90 33,600 38,240 -0.1
29/08/2013
2.97
 35,240 2.97 2.98 2.93 10,240 0 0.2
28/08/2013
2.97
 132,350 3.02 3.02 2.93 8,700 38,180 -0.5

Chính sách bảo mật | Điều khoản sử dụng |