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)
04/10/2013
2.91
 248,270 2.86 2.94 2.83 50,600 11,800 0.7
03/10/2013
2.86
 66,390 2.84 2.86 2.81 5,560 100 0.1
02/10/2013
2.84
 84,010 2.83 2.87 2.83 550 1,500 -0.0
01/10/2013
2.83
 234,200 2.87 2.87 2.81 10,000 81,750 -1.2
30/09/2013
2.87
 82,400 2.84 2.91 2.86 30 28,000 -0.5
27/09/2013
2.84
 236,150 2.81 2.92 2.81 0 138,300 -2.4
26/09/2013
2.81
 402,720 2.73 2.81 2.69 64,490 258,700 -3.3
25/09/2013
2.73
 28,280 2.74 2.76 2.71 0 0 0
24/09/2013
2.74
 40,560 2.71 2.74 2.69 2,000 1,000 0.0
23/09/2013
2.71
 4,000 2.69 2.71 2.68 0 0 0
20/09/2013
2.69
 31,020 2.71 2.71 2.65 0 0 0
19/09/2013
2.71
 64,380 2.69 2.71 2.68 30,320 120 0.5
18/09/2013
2.69
 76,170 2.71 2.71 2.63 900 0 0.0
17/09/2013
2.71
 17,370 2.78 2.78 2.69 680 0 0.0
16/09/2013
2.78
 30,700 2.78 2.78 2.74 10,290 10,000 0.0
13/09/2013
2.78
 94,420 2.71 2.78 2.66 76,010 26,170 0.8
12/09/2013
2.71
 64,110 2.73 2.73 2.65 9,170 10 0.2
11/09/2013
2.73
 4,780 2.69 2.78 2.69 0 10 -0.0
10/09/2013
2.69
 28,940 2.71 2.78 2.69 100 0 0.0
09/09/2013
2.71
 32,740 2.78 2.78 2.68 4,650 0 0.1
06/09/2013
2.78
 27,730 2.83 2.83 2.78 0 20,570 -0.4
05/09/2013
2.83
 142,090 2.79 2.84 2.81 50,000 89,850 -0.7
04/09/2013: Cổ tức tiền mặt tỉ lệ: 8%
04/09/2013
2.79
 143,430 2.76 2.86 2.76 51,800 60,000 -0.1
03/09/2013
2.76
 228,680 2.67 2.76 2.65 80,000 201,720 -2.1
30/08/2013
2.67
 68,520 2.70 2.71 2.64 33,600 38,240 -0.1
29/08/2013
2.70
 35,240 2.70 2.71 2.67 10,240 0 0.2
28/08/2013
2.70
 132,350 2.74 2.74 2.67 8,700 38,180 -0.5
27/08/2013
2.74
 89,620 2.76 2.78 2.73 18,500 38,680 -0.4
26/08/2013
2.76
 35,970 2.73 2.79 2.71 5,100 0 0.1
23/08/2013
2.73
 206,430 2.74 2.79 2.73 57,900 300,000 -4.2
22/08/2013
2.74
 225,800 2.85 2.85 2.74 5,320 117,900 -2.0
21/08/2013
2.85
 220,190 2.88 2.88 2.79 10,000 138,010 -2.3
20/08/2013
2.88
 182,470 2.92 2.92 2.85 3,070 42,710 -0.7
19/08/2013
2.92
 372,900 2.76 2.95 2.78 2,000 222,170 -4.0
16/08/2013
2.76
 232,990 2.68 2.79 2.67 44,800 209,330 -2.9
15/08/2013
2.68
 67,680 2.68 2.73 2.67 0 44,840 -0.8
14/08/2013
2.68
 9,970 2.71 2.71 2.68 220 0 0.0
13/08/2013
2.71
 15,430 2.74 2.74 2.68 500 3,050 -0.0
12/08/2013
2.74
 93,740 2.78 2.78 2.68 30,510 87,510 -1.0
09/08/2013
2.78
 22,350 2.76 2.78 2.76 3,500 11,030 -0.1
08/08/2013
2.76
 181,980 2.73 2.85 2.74 2,800 121,290 -2.1
07/08/2013
2.73
 61,920 2.73 2.81 2.70 6,440 49,320 -0.8
06/08/2013
2.73
 3,010 2.73 2.73 2.68 0 0 0
05/08/2013
2.73
 32,340 2.78 2.78 2.70 500 23,700 -0.4
02/08/2013
2.78
 32,530 2.78 2.79 2.73 0 30,010 -0.5
01/08/2013
2.78
 11,800 2.78 2.79 2.78 1,800 10,000 -0.1
31/07/2013
2.78
 29,570 2.76 2.79 2.76 19,960 22,960 -0.1
30/07/2013
2.76
 4,200 2.78 2.78 2.76 0 2,080 -0.0
29/07/2013
2.78
 21,700 2.81 2.81 2.78 216,540 203,000 0.2
26/07/2013
2.81
 17,020 2.78 2.81 2.78 14,480 13,030 0.0
25/07/2013
2.78
 25,860 2.78 2.87 2.76 14,990 11,730 0.1
24/07/2013
2.78
 43,780 2.79 2.88 2.78 71,890 63,000 0.2
23/07/2013
2.79
 40,070 2.79 2.79 2.78 40,020 0 0.7
22/07/2013
2.79
 24,230 2.79 2.88 2.78 10,000 0 0.2
19/07/2013
2.79
 38,660 2.74 2.79 2.70 10,000 12,070 -0.0
18/07/2013
2.74
 4,620 2.78 2.78 2.73 0 0 0
17/07/2013
2.78
 16,070 2.73 2.78 2.67 0 0 0
16/07/2013
2.73
 42,510 2.62 2.73 2.57 20,720 920 0.3
15/07/2013
2.62
 28,960 2.60 2.62 2.56 126,880 125,000 0.0
12/07/2013
2.60
 40,390 2.54 2.60 2.53 0 0 0
11/07/2013
2.54
 18,260 2.56 2.56 2.50 0 6,260 -0.1
10/07/2013
2.56
 4,000 2.56 2.57 2.56 0 0 0
09/07/2013
2.56
 15,780 2.54 2.56 2.50 0 0 0
08/07/2013
2.54
 12,230 2.57 2.64 2.54 100 0 0.0
05/07/2013
2.57
 23,900 2.57 2.57 2.56 0 0 0
04/07/2013
2.57
 14,210 2.59 2.60 2.57 150 0 0.0
03/07/2013
2.59
 10,530 2.62 2.64 2.59 0 0 0
02/07/2013
2.62
 5,080 2.57 2.65 2.50 1,000 1,000 -0.0
01/07/2013
2.57
 9,610 2.57 2.57 2.54 0 0 0
28/06/2013
2.57
 22,990 2.57 2.59 2.56 2,260 8,590 -0.1
27/06/2013
2.57
 57,230 2.56 2.62 2.53 2,590 20,760 -0.3
26/06/2013
2.56
 1,320 2.50 2.57 2.50 100 0 0.0
25/06/2013
2.50
 29,610 2.64 2.64 2.46 0 14,460 -0.2
24/06/2013
2.64
 39,260 2.68 2.68 2.64 1,000 11,000 -0.2
21/06/2013
2.68
 5,740 2.71 2.73 2.68 0 0 0
20/06/2013
2.71
 14,210 2.81 2.81 2.68 0 10,020 -0.2
19/06/2013
2.81
 30,710 2.74 2.81 2.68 0 12,000 -0.2
18/06/2013
2.74
 11,290 2.81 2.81 2.71 100 4,600 -0.1
17/06/2013
2.81
 4,630 2.85 2.85 2.81 0 600 -0.0
14/06/2013
2.85
 7,920 2.85 2.88 2.85 0 880 -0.0
13/06/2013
2.85
 30,020 2.87 2.87 2.79 500 8,050 -0.1
12/06/2013
2.87
 23,660 2.92 2.92 2.87 0 5,510 -0.1
11/06/2013
2.92
 60 2.88 2.93 2.85 0 0 0
10/06/2013
2.88
 57,440 2.78 2.96 2.82 1,400 4,550 -0.1
07/06/2013
2.78
 16,520 2.85 2.85 2.73 0 0 0
06/06/2013
2.85
 11,370 2.87 2.87 2.81 0 0 0
05/06/2013
2.87
 55,830 2.88 2.88 2.84 45,930 0 0.8
04/06/2013
2.88
 10,060 2.85 2.95 2.81 0 5,000 -0.1
03/06/2013
2.85
 11,060 2.88 2.90 2.85 0 0 0
31/05/2013
2.88
 30,530 2.95 2.96 2.88 1,650 0 0.0
30/05/2013
2.95
 7,870 2.96 2.96 2.87 0 0 0
29/05/2013
2.96
 30,670 2.98 3.04 2.96 6,900 4,450 0.0
28/05/2013: Cổ tức tiền mặt tỉ lệ: 5%
28/05/2013
2.98
 103,740 2.90 3.06 2.96 3,000 31,410 -0.5
27/05/2013
2.90
 83,650 2.72 2.90 2.72 0 120 -0.0
24/05/2013
2.72
 14,480 2.66 2.72 2.64 0 20 -0.0
23/05/2013
2.66
 35,820 2.70 2.72 2.64 0 3,020 -0.1
22/05/2013
2.70
 15,530 2.69 2.72 2.66 0 80 -0.0
21/05/2013
2.69
 18,280 2.72 2.72 2.66 650 3,310 -0.0
20/05/2013
2.72
 19,740 2.66 2.73 2.60 0 5,000 -0.1
17/05/2013
2.66
 5,720 2.66 2.66 2.63 2,700 10 0.0

Chính sách bảo mật | Điều khoản sử dụng |