Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
08/01/2014	3.34	140,890	3.30	3.34	3.29	31,200	0	0.6
07/01/2014	3.30	90,540	3.29	3.32	3.27	0	0	0
06/01/2014: Cổ tức tiền mặt tỉ lệ: 7%
06/01/2014	3.29	58,670	3.18	3.30	3.25	900	0	0.0
03/01/2014	3.18	52,790	3.17	3.20	3.17	0	0	0
02/01/2014	3.17	39,730	3.17	3.18	3.17	9,760	0	0.2
31/12/2013	3.17	81,870	3.12	3.22	3.17	75,000	0	1.5
30/12/2013	3.12	92,610	3.18	3.20	3.12	0	0	0
27/12/2013	3.18	66,560	3.22	3.23	3.18	0	0	0
26/12/2013	3.22	87,310	3.20	3.22	3.18	0	0	0
25/12/2013	3.20	57,230	3.25	3.30	3.20	0	10,000	-0.2
24/12/2013	3.25	106,910	3.23	3.25	3.22	0	0	0
23/12/2013	3.23	68,560	3.23	3.23	3.20	0	0	0
20/12/2013	3.23	61,140	3.25	3.27	3.23	0	0	0
19/12/2013	3.25	95,780	3.22	3.27	3.22	0	0	0
18/12/2013	3.22	78,250	3.28	3.30	3.22	0	0	0
17/12/2013	3.28	165,970	3.27	3.28	3.25	55,000	105,220	-1.0
16/12/2013	3.27	103,600	3.30	3.32	3.25	0	62,950	-1.3
13/12/2013	3.30	333,790	3.22	3.30	3.22	31,630	100,000	-1.4
12/12/2013	3.22	91,100	3.15	3.22	3.14	45,700	0	0.9
11/12/2013	3.15	100,370	3.14	3.18	3.12	17,910	1,000	0.3
10/12/2013	3.14	68,780	3.15	3.17	3.14	0	0	0
09/12/2013	3.15	52,520	3.18	3.22	3.15	0	0	0
06/12/2013	3.18	47,680	3.18	3.22	3.17	0	0	0
05/12/2013	3.18	96,860	3.14	3.20	3.15	0	0	0
04/12/2013	3.14	107,100	3.10	3.17	3.10	0	0	0
03/12/2013	3.10	204,550	3.09	3.14	3.07	0	130	-0.0
02/12/2013	3.09	94,250	3.12	3.14	3.09	2,200	0	0.0
29/11/2013	3.12	104,330	3.17	3.17	3.10	0	0	0
28/11/2013	3.17	53,200	3.12	3.17	3.10	0	1,450	-0.0
27/11/2013	3.12	152,460	3.15	3.17	3.12	200	2,000	-0.0
26/11/2013	3.15	175,680	3.17	3.18	3.10	15,430	0	0.3
25/11/2013	3.17	220,750	3.30	3.30	3.17	20,520	0	0.4
22/11/2013	3.30	655,490	3.30	3.30	3.17	74,570	0	1.5
21/11/2013	3.30	449,000	3.32	3.41	3.30	400	100,000	-2.0
20/11/2013	3.32	195,800	3.30	3.33	3.28	0	90,000	-1.8
19/11/2013	3.30	276,320	3.28	3.36	3.27	17,000	100,000	-1.7
18/11/2013	3.28	191,880	3.23	3.28	3.25	10,000	0	0.2
15/11/2013	3.23	138,180	3.23	3.27	3.20	0	8,400	-0.2
14/11/2013	3.23	119,030	3.28	3.30	3.23	0	1,590	-0.0
13/11/2013	3.28	112,710	3.36	3.36	3.28	28,700	12,110	0.3
12/11/2013	3.36	199,760	3.30	3.38	3.30	500	15,430	-0.3
11/11/2013	3.30	294,420	3.36	3.36	3.28	2,400	172,000	-3.4
08/11/2013	3.36	198,470	3.35	3.40	3.28	52,800	133,000	-1.6
07/11/2013	3.35	321,010	3.28	3.46	3.28	10	100,000	-2.1
06/11/2013	3.28	359,190	3.20	3.32	3.20	116,030	215,520	-2.0
05/11/2013	3.20	183,540	3.23	3.30	3.20	45,500	103,790	-1.1
04/11/2013	3.23	187,470	3.20	3.25	3.17	35,000	100,000	-1.3
01/11/2013	3.20	61,040	3.17	3.22	3.18	29,700	0	0.6
31/10/2013	3.17	34,180	3.17	3.20	3.15	20,000	3,400	0.3
30/10/2013	3.17	29,800	3.20	3.22	3.15	1,160	6,390	-0.1
29/10/2013	3.20	57,080	3.15	3.20	3.14	11,870	0	0.2
28/10/2013	3.15	147,090	3.25	3.27	3.15	31,500	0	0.6
25/10/2013	3.25	42,290	3.27	3.27	3.18	25,000	0	0.5
24/10/2013	3.27	283,690	3.22	3.30	3.22	60,000	12,580	0.9
23/10/2013	3.22	202,160	3.18	3.35	3.17	64,770	5,000	1.2
22/10/2013	3.18	245,680	3.18	3.20	3.15	35,540	1,560	0.7
21/10/2013	3.18	184,130	3.27	3.33	3.15	56,780	3,610	1.1
18/10/2013	3.27	215,730	3.14	3.30	3.14	1,900	30,020	-0.6
17/10/2013	3.14	122,740	3.18	3.22	3.14	0	0	0
16/10/2013	3.18	126,960	3.18	3.23	3.15	2,500	0	0.0
15/10/2013	3.18	391,030	2.99	3.18	2.99	0	51,270	-1.0
14/10/2013	2.99	59,390	2.97	3.02	2.97	0	0	0
11/10/2013	2.97	92,260	3.04	3.04	2.97	0	330	-0.0
10/10/2013	3.04	130,910	3.05	3.10	2.99	10	9,670	-0.2
09/10/2013	3.05	308,530	2.91	3.07	2.87	5,410	10,000	-0.1
08/10/2013	2.91	47,210	2.91	2.92	2.87	0	0	0
07/10/2013	2.91	147,460	2.91	2.94	2.87	500	0	0.0

Page:
<<
31
32
33
>>

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

CTCP Pin Ắc quy Miền Nam (pac)

THỐNG KÊ GIAO DỊCH