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)
29/07/2014
4.06
 11,790 4.03 4.06 3.99 0 0 0
28/07/2014
4.03
 9,670 3.99 4.03 3.98 0 0 0
25/07/2014
3.99
 12,010 4.03 4.05 3.99 0 0 0
24/07/2014
4.03
 3,820 4.06 4.06 4.03 0 20 -0.0
23/07/2014
4.06
 5,020 4.06 4.06 4.01 0 0 0
22/07/2014
4.06
 3,500 4.03 4.06 3.99 0 2,400 -0.1
21/07/2014
4.03
 8,100 4.01 4.05 4.03 0 0 0
18/07/2014
4.01
 20,720 4.05 4.05 4.01 0 250 -0.0
17/07/2014
4.05
 6,840 4.03 4.06 4.01 0 2,950 -0.1
16/07/2014
4.03
 10,040 4.03 4.08 4.03 0 0 0
15/07/2014
4.03
 30,410 4.08 4.08 4.01 0 3,620 -0.1
14/07/2014
4.08
 0 4.08 4.08 4.08 0 0 0
11/07/2014
4.08
 49,510 4.01 4.08 3.92 0 0 0
10/07/2014
4.01
 24,300 3.94 4.01 3.91 2,500 10 0.1
09/07/2014
3.94
 41,230 4.01 4.01 3.94 0 0 0
08/07/2014
4.01
 38,510 4.05 4.05 3.96 0 0 0
07/07/2014
4.05
 40,880 3.99 4.05 3.98 0 0 0
04/07/2014
3.99
 25,040 3.84 4.06 3.87 10 0 0.0
03/07/2014
3.84
 64,430 3.80 3.87 3.80 0 4,400 -0.1
02/07/2014
3.80
 11,200 3.73 3.80 3.77 0 0 0
01/07/2014
3.73
 28,390 3.77 3.79 3.73 0 0 0
30/06/2014
3.77
 14,270 3.77 3.77 3.75 0 0 0
27/06/2014
3.77
 14,130 3.79 3.79 3.77 0 0 0
26/06/2014
3.79
 5,500 3.75 3.79 3.77 0 1,980 -0.0
25/06/2014
3.75
 22,070 3.77 3.77 3.75 0 0 0
24/06/2014
3.77
 2,870 3.77 3.79 3.73 0 0 0
23/06/2014
3.77
 12,690 3.75 3.77 3.75 0 0 0
20/06/2014
3.75
 4,500 3.75 3.75 3.75 0 0 0
19/06/2014
3.75
 14,000 3.84 3.84 3.75 0 0 0
18/06/2014
3.84
 10,730 3.82 3.84 3.73 994,110 994,110 0
17/06/2014
3.82
 15,480 3.77 3.84 3.75 0 1,000 -0.0
16/06/2014
3.77
 5,120 3.77 3.77 3.75 0 0 0
13/06/2014
3.77
 8,220 3.77 3.84 3.73 490 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |