CTCP Pin Ắc quy Miền Nam (pac)

25.50
0.50
(2%)
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
(2026-02-23) 		2.45 10.72% 13,839,600 344,800 8.7
22.05
26.15
25
2 tháng
(2026-01-16) 		0.80 3.27% 20,623,100 365,800 9.1
22.05
26.15
25
3 tháng
(2025-12-17) 		2.25 9.76% 25,540,900 400,800 9.8
21.85
26.15
25
6 tháng
(2025-09-18) 		-0.50 -1.94% 47,363,400 266,200 6.3
21.60
26.15
25
12 tháng
(2025-03-24) 		1.69 7.16% 106,815,100 244,199 6.5
18.13
34.20
25
24 tháng
(2024-03-27) 		6.64 35.56% 150,487,400 173,271 3.8
18.13
34.70
25
36 tháng
(2023-04-03) 		6.42 33.97% 153,340,300 -80,608 -4.4
13.85
34.70
25
60 tháng
(2021-04-12) 		7.94 45.73% 159,782,600 -680,786 -25.9
13.85
34.70
25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/08/2013
3.02
 89,620 3.04 3.05 3.00 18,500 38,680 -0.4
26/08/2013
3.04
 35,970 3.00 3.07 2.98 5,100 0 0.1
23/08/2013
3.00
 206,430 3.02 3.07 3.00 57,900 300,000 -4.2
22/08/2013
3.02
 225,800 3.14 3.14 3.02 5,320 117,900 -2.0
21/08/2013
3.14
 220,190 3.17 3.17 3.07 10,000 138,010 -2.3
20/08/2013
3.17
 182,470 3.21 3.21 3.14 3,070 42,710 -0.7
19/08/2013
3.21
 372,900 3.04 3.24 3.05 2,000 222,170 -4.0
16/08/2013
3.04
 232,990 2.95 3.07 2.93 44,800 209,330 -2.9
15/08/2013
2.95
 67,680 2.95 3.00 2.93 0 44,840 -0.8
14/08/2013
2.95
 9,970 2.98 2.98 2.95 220 0 0.0
13/08/2013
2.98
 15,430 3.02 3.02 2.95 500 3,050 -0.0
12/08/2013
3.02
 93,740 3.05 3.05 2.95 30,510 87,510 -1.0
09/08/2013
3.05
 22,350 3.04 3.05 3.04 3,500 11,030 -0.1
08/08/2013
3.04
 181,980 3.00 3.14 3.02 2,800 121,290 -2.1
07/08/2013
3.00
 61,920 3.00 3.09 2.97 6,440 49,320 -0.8
06/08/2013
3.00
 3,010 3.00 3.00 2.95 0 0 0
05/08/2013
3.00
 32,340 3.05 3.05 2.97 500 23,700 -0.4
02/08/2013
3.05
 32,530 3.05 3.07 3.00 0 30,010 -0.5
01/08/2013
3.05
 11,800 3.05 3.07 3.05 1,800 10,000 -0.1
31/07/2013
3.05
 29,570 3.04 3.07 3.04 19,960 22,960 -0.1
30/07/2013
3.04
 4,200 3.05 3.05 3.04 0 2,080 -0.0
29/07/2013
3.05
 21,700 3.09 3.09 3.05 216,540 203,000 0.2
26/07/2013
3.09
 17,020 3.05 3.09 3.05 14,480 13,030 0.0
25/07/2013
3.05
 25,860 3.05 3.16 3.04 14,990 11,730 0.1
24/07/2013
3.05
 43,780 3.07 3.17 3.05 71,890 63,000 0.2
23/07/2013
3.07
 40,070 3.07 3.07 3.05 40,020 0 0.7
22/07/2013
3.07
 24,230 3.07 3.17 3.05 10,000 0 0.2
19/07/2013
3.07
 38,660 3.02 3.07 2.97 10,000 12,070 -0.0
18/07/2013
3.02
 4,620 3.05 3.05 3.00 0 0 0
17/07/2013
3.05
 16,070 3.00 3.05 2.93 0 0 0
16/07/2013
3.00
 42,510 2.88 3.00 2.83 20,720 920 0.3
15/07/2013
2.88
 28,960 2.86 2.88 2.81 126,880 125,000 0.0
12/07/2013
2.86
 40,390 2.80 2.86 2.78 0 0 0
11/07/2013
2.80
 18,260 2.81 2.81 2.74 0 6,260 -0.1
10/07/2013
2.81
 4,000 2.81 2.83 2.81 0 0 0
09/07/2013
2.81
 15,780 2.80 2.81 2.74 0 0 0
08/07/2013
2.80
 12,230 2.83 2.90 2.80 100 0 0.0
05/07/2013
2.83
 23,900 2.83 2.83 2.81 0 0 0
04/07/2013
2.83
 14,210 2.85 2.86 2.83 150 0 0.0
03/07/2013
2.85
 10,530 2.88 2.90 2.85 0 0 0
02/07/2013
2.88
 5,080 2.83 2.92 2.74 1,000 1,000 -0.0
01/07/2013
2.83
 9,610 2.83 2.83 2.80 0 0 0
28/06/2013
2.83
 22,990 2.83 2.85 2.81 2,260 8,590 -0.1
27/06/2013
2.83
 57,230 2.81 2.88 2.78 2,590 20,760 -0.3
26/06/2013
2.81
 1,320 2.74 2.83 2.74 100 0 0.0
25/06/2013
2.74
 29,610 2.90 2.90 2.71 0 14,460 -0.2
24/06/2013
2.90
 39,260 2.95 2.95 2.90 1,000 11,000 -0.2
21/06/2013
2.95
 5,740 2.98 3.00 2.95 0 0 0
20/06/2013
2.98
 14,210 3.09 3.09 2.95 0 10,020 -0.2
19/06/2013
3.09
 30,710 3.02 3.09 2.95 0 12,000 -0.2
18/06/2013
3.02
 11,290 3.09 3.09 2.98 100 4,600 -0.1
17/06/2013
3.09
 4,630 3.14 3.14 3.09 0 600 -0.0
14/06/2013
3.14
 7,920 3.14 3.17 3.14 0 880 -0.0
13/06/2013
3.14
 30,020 3.16 3.16 3.07 500 8,050 -0.1
12/06/2013
3.16
 23,660 3.21 3.21 3.16 0 5,510 -0.1
11/06/2013
3.21
 60 3.17 3.22 3.14 0 0 0
10/06/2013
3.17
 57,440 3.05 3.26 3.10 1,400 4,550 -0.1
07/06/2013
3.05
 16,520 3.14 3.14 3.00 0 0 0
06/06/2013
3.14
 11,370 3.16 3.16 3.09 0 0 0
05/06/2013
3.16
 55,830 3.17 3.17 3.12 45,930 0 0.8
04/06/2013
3.17
 10,060 3.14 3.24 3.09 0 5,000 -0.1
03/06/2013
3.14
 11,060 3.17 3.19 3.14 0 0 0
31/05/2013
3.17
 30,530 3.24 3.26 3.17 1,650 0 0.0
30/05/2013
3.24
 7,870 3.26 3.26 3.16 0 0 0
29/05/2013
3.26
 30,670 3.28 3.35 3.26 6,900 4,450 0.0
28/05/2013: Cổ tức tiền mặt tỉ lệ: 5%
28/05/2013
3.28
 103,740 3.19 3.36 3.26 3,000 31,410 -0.5
27/05/2013
3.19
 83,650 2.99 3.19 2.99 0 120 -0.0
24/05/2013
2.99
 14,480 2.92 2.99 2.91 0 20 -0.0
23/05/2013
2.92
 35,820 2.97 2.99 2.91 0 3,020 -0.1
22/05/2013
2.97
 15,530 2.96 2.99 2.92 0 80 -0.0
21/05/2013
2.96
 18,280 2.99 2.99 2.92 650 3,310 -0.0

Chính sách bảo mật | Điều khoản sử dụng |