Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

Page:
<<
30
31
32
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-23)	2.15	9.41%	14,778,600	357,700	8.9	22.05 26.15 25.50
2 tháng (2026-01-19)	1.10	4.60%	20,843,900	331,100	8.3	22.05 26.15 25.50
3 tháng (2025-12-18)	1.75	7.53%	26,326,600	410,700	10.0	21.85 26.15 25.50
6 tháng (2025-09-19)	-0.80	-3.10%	48,040,100	298,100	7.0	21.60 26.15 25.50
12 tháng (2025-03-24)	1.39	5.89%	107,754,100	257,099	6.8	18.13 34.20 25.50
24 tháng (2024-03-28)	6.21	33.06%	151,420,200	190,971	4.2	18.13 34.70 25.50
36 tháng (2023-04-03)	6.12	32.38%	154,279,300	-67,708	-4.2	13.85 34.70 25.50
60 tháng (2021-04-13)	7.96	46.74%	160,671,800	-667,886	-25.6	13.85 34.70 25.50

CTCP Pin Ắc quy Miền Nam (pac)

THỐNG KÊ GIAO DỊCH