CTCP Pin Ắc quy Miền Nam (pac)

23.90
-0.50
(-2.05%)
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
(2025-11-05) 		1.60 7.02% 9,892,300 -7,100 -0.3
22.80
25.10
23.90
2 tháng
(2025-10-06) 		-0.60 -2.40% 16,510,300 75,000 1.7
21.60
25.50
23.90
3 tháng
(2025-09-08) 		-1.40 -5.43% 23,310,700 -210,400 -5.7
21.60
27
23.90
6 tháng
(2025-06-09) 		0.43 1.81% 66,995,200 -178,500 -3.7
21.60
34.20
23.90
12 tháng
(2024-12-10) 		0.42 1.75% 110,187,500 -99,929 -2.3
18.13
34.20
23.90
24 tháng
(2023-12-18) 		10.13 70.94% 124,157,300 -200,629 -5.6
14.27
34.70
23.90
36 tháng
(2022-12-21) 		5.60 29.80% 125,586,700 -418,654 -13.1
13.85
34.70
23.90
60 tháng
(2020-12-31) 		9.57 64.57% 133,140,150 -2,305,106 -70.0
13.85
34.70
23.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/05/2013
2.99
 19,740 2.92 3.01 2.86 0 5,000 -0.1
17/05/2013
2.92
 5,720 2.92 2.92 2.89 2,700 10 0.0
16/05/2013
2.92
 16,840 2.92 2.92 2.84 0 0 0
15/05/2013
2.92
 3,960 2.84 2.94 2.84 100 390 -0.0
14/05/2013
2.84
 22,560 2.94 2.94 2.84 1,990 200 0.0
13/05/2013
2.94
 4,020 2.94 2.94 2.92 10 0 0.0
10/05/2013
2.94
 24,490 2.94 2.97 2.89 0 0 0
09/05/2013
2.94
 10,780 2.94 2.99 2.91 1,300 0 0.0
08/05/2013
2.94
 13,640 2.99 3.01 2.84 0 0 0
07/05/2013
2.99
 7,970 3.02 3.02 2.97 190 3,510 -0.1
06/05/2013
3.02
 82,390 2.92 3.02 2.94 3,230 0 0.1
03/05/2013
2.92
 22,280 2.92 2.94 2.91 100 0 0.0
02/05/2013
2.92
 4,340 2.89 2.96 2.92 3,260 1,000 0.0
26/04/2013
2.89
 18,140 2.89 3.01 2.89 2,490 0 0.0
25/04/2013
2.89
 35,560 2.82 3.01 2.76 1,100 200 0.0
24/04/2013
2.82
 38,620 2.86 2.86 2.82 910 0 0.0
23/04/2013
2.86
 20,230 2.87 2.91 2.84 0 0 0
22/04/2013
2.87
 67,190 2.87 2.91 2.77 36,000 0 0.6
18/04/2013
2.87
 11,920 2.99 2.99 2.81 0 0 0
17/04/2013
2.99
 25,970 3.01 3.01 2.86 5,000 0 0.1
16/04/2013
3.01
 62,460 2.99 3.01 2.79 0 0 0
15/04/2013
2.99
 125,020 3.21 3.22 2.99 200 14,710 -0.3
12/04/2013
3.21
 140,090 3.39 3.39 3.17 75,560 2,000 1.4
11/04/2013
3.39
 77,500 3.42 3.57 3.26 10,000 1,920 0.2
10/04/2013
3.42
 153,180 3.39 3.62 3.42 27,320 6,200 0.5
09/04/2013
3.39
 136,500 3.17 3.39 3.14 55,840 3,100 1.0
08/04/2013
3.17
 139,630 3.14 3.26 3.09 20,100 0 0.4
05/04/2013
3.14
 30,890 3.14 3.14 3.07 0 0 0
04/04/2013
3.14
 132,140 3.04 3.17 3.04 10,000 0 0.2
03/04/2013
3.04
 104,870 3.07 3.16 3.01 11,060 3,000 0.2
02/04/2013
3.07
 145,280 3.09 3.29 3.01 17,200 34,810 -0.3
01/04/2013
3.09
 98,250 3.17 3.17 2.97 7,300 0 0.1
29/03/2013
3.17
 239,780 2.97 3.17 2.99 21,000 42,710 -0.4
28/03/2013
2.97
 265,880 2.79 2.97 2.76 77,310 164,250 -1.5
27/03/2013
2.79
 127,630 2.66 2.81 2.64 24,190 66,330 -0.7
26/03/2013
2.66
 106,210 2.67 2.72 2.64 0 35,760 -0.6
25/03/2013
2.67
 31,780 2.62 2.69 2.64 57,800 51,800 0.1
22/03/2013
2.62
 164,160 2.59 2.76 2.57 0 75,960 -1.2
21/03/2013
2.59
 57,570 2.51 2.59 2.51 700 21,200 -0.3
20/03/2013
2.51
 17,700 2.51 2.57 2.51 0 0 0
19/03/2013
2.51
 26,850 2.51 2.54 2.42 300 0 0.0
18/03/2013
2.51
 21,760 2.54 2.57 2.47 1,370 0 0.0
15/03/2013
2.54
 13,000 2.52 2.56 2.51 0 0 0
14/03/2013
2.52
 11,780 2.54 2.57 2.51 0 0 0
13/03/2013
2.54
 117,900 2.44 2.59 2.46 14,130 73,250 -0.9
12/03/2013
2.44
 9,320 2.54 2.54 2.44 0 0 0
11/03/2013
2.54
 3,950 2.42 2.54 2.42 0 0 0
08/03/2013
2.42
 14,570 2.41 2.42 2.39 0 0 0
07/03/2013
2.41
 18,820 2.41 2.42 2.37 590 1,640 -0.0
06/03/2013
2.41
 6,130 2.32 2.42 2.34 0 0 0
05/03/2013
2.32
 28,750 2.36 2.36 2.31 0 0 0
04/03/2013
2.36
 28,930 2.42 2.51 2.36 0 0 0
01/03/2013
2.42
 18,200 2.44 2.44 2.41 0 0 0
28/02/2013
2.44
 33,350 2.49 2.52 2.44 0 11,760 -0.2
27/02/2013
2.49
 44,330 2.49 2.49 2.39 10,000 0 0.1
26/02/2013
2.49
 102,520 2.67 2.67 2.49 0 53,080 -0.8
25/02/2013
2.67
 9,550 2.74 2.74 2.66 0 4,550 -0.1
22/02/2013
2.74
 20,690 2.79 2.92 2.71 0 11,990 -0.2
21/02/2013
2.79
 329,830 2.64 2.82 2.64 100,300 357,180 -4.3
20/02/2013
2.64
 73,950 2.61 2.67 2.61 500 71,100 -1.1
19/02/2013
2.61
 9,150 2.62 2.64 2.54 100,000 105,730 -0.1
18/02/2013
2.62
 2,440 2.62 2.64 2.62 1,340 1,000 0.0
08/02/2013
2.62
 0 2.62 2.62 2.62 0 0 0
07/02/2013
2.62
 5,350 2.61 2.62 2.57 0 0 0
06/02/2013
2.61
 5,790 2.61 2.62 2.49 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |