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)
14/09/2012
2.48
 3,510 2.40 2.48 2.43 0 2,020 -0.0
13/09/2012
2.40
 1,050 2.29 2.40 2.32 0 1,000 -0.0
12/09/2012
2.29
 10,000 2.39 2.39 2.28 1,800 0 0.0
11/09/2012
2.39
 4,100 2.50 2.50 2.39 0 0 0
10/09/2012
2.50
 4,100 2.51 2.51 2.40 490 0 0.0
07/09/2012
2.51
 3,770 2.42 2.51 2.42 1,270 0 0.0
06/09/2012: Cổ tức tiền mặt tỉ lệ: 8%
06/09/2012
2.42
 1,310 2.47 2.50 2.42 0 0 0
05/09/2012
2.47
 640 2.38 2.47 2.38 10 0 0.0
04/09/2012
2.38
 3,000 2.41 2.51 2.38 500 0 0.0
31/08/2012
2.41
 5,600 2.47 2.47 2.41 2,600 0 0.0
30/08/2012
2.47
 1,010 2.36 2.47 2.47 0 0 0
29/08/2012
2.36
 4,770 2.25 2.36 2.30 0 0 0
28/08/2012
2.25
 5,480 2.36 2.36 2.25 1,000 30 0.0
27/08/2012
2.36
 13,910 2.27 2.38 2.24 11,000 0 0.2
24/08/2012
2.27
 25,440 2.16 2.27 2.16 6,000 0 0.1
23/08/2012
2.16
 5,350 2.27 2.27 2.16 1,000 0 0.0
22/08/2012
2.27
 13,690 2.33 2.33 2.27 0 0 0
21/08/2012
2.33
 16,620 2.45 2.45 2.33 0 0 0
20/08/2012
2.45
 7,010 2.47 2.48 2.42 0 0 0
17/08/2012
2.47
 2,980 2.50 2.50 2.45 0 0 0
16/08/2012
2.50
 1,050 2.48 2.50 2.42 0 0 0
15/08/2012
2.48
 7,020 2.54 2.54 2.42 0 0 0
14/08/2012
2.54
 1,030 2.47 2.54 2.44 0 0 0
13/08/2012
2.47
 0 2.47 2.47 2.47 0 0 0
10/08/2012
2.47
 1,210 2.50 2.50 2.47 0 0 0
09/08/2012
2.50
 10,420 2.48 2.56 2.44 0 0 0
08/08/2012
2.48
 1,510 2.48 2.53 2.48 500 0 0.0
07/08/2012
2.48
 4,670 2.54 2.56 2.48 1,500 0 0.0
06/08/2012
2.54
 1,520 2.44 2.54 2.53 0 0 0
03/08/2012
2.44
 2,200 2.51 2.53 2.44 0 0 0
02/08/2012
2.51
 6,500 2.47 2.51 2.41 0 0 0
01/08/2012
2.47
 4,630 2.41 2.47 2.38 380 0 0.0
31/07/2012
2.41
 1,300 2.45 2.45 2.41 0 0 0
30/07/2012
2.45
 9,100 2.45 2.45 2.35 0 0 0
27/07/2012
2.45
 1,540 2.47 2.54 2.45 0 0 0
26/07/2012
2.47
 1,510 2.47 2.47 2.45 1,000 0 0.0
25/07/2012
2.47
 3,150 2.45 2.48 2.42 2,000 0 0.0
24/07/2012
2.45
 2,240 2.45 2.50 2.41 0 60 -0.0
23/07/2012
2.45
 14,930 2.56 2.56 2.45 100 300 -0.0
20/07/2012
2.56
 23,110 2.60 2.62 2.54 0 2,000 -0.0
19/07/2012
2.60
 18,400 2.56 2.60 2.51 2,000 6,000 -0.1
18/07/2012
2.56
 3,900 2.51 2.56 2.50 1,000 1,000 0.0
17/07/2012
2.51
 6,910 2.42 2.53 2.42 1,000 2,000 -0.0
16/07/2012
2.42
 8,740 2.53 2.57 2.42 1,000 3,000 -0.0
13/07/2012
2.53
 10,680 2.45 2.56 2.50 0 4,000 -0.1
12/07/2012
2.45
 4,270 2.45 2.54 2.39 0 1,000 -0.0
11/07/2012
2.45
 2,940 2.47 2.47 2.44 2,000 0 0.0
10/07/2012
2.47
 410 2.48 2.48 2.42 0 0 0
09/07/2012
2.48
 12,440 2.51 2.51 2.41 0 4,000 -0.1
06/07/2012
2.51
 23,780 2.48 2.51 2.36 4,460 8,000 -0.1
05/07/2012
2.48
 9,340 2.42 2.48 2.35 0 6,470 -0.1
04/07/2012
2.42
 28,320 2.44 2.54 2.42 20,000 8,000 0.2
03/07/2012
2.44
 2,300 2.56 2.59 2.44 0 0 0
02/07/2012
2.56
 36,580 2.48 2.56 2.42 20,500 8,000 0.2
29/06/2012
2.48
 30,390 2.38 2.48 2.36 4,000 8,000 -0.1
28/06/2012
2.38
 13,680 2.41 2.41 2.35 2,000 4,130 -0.0
27/06/2012
2.41
 14,170 2.41 2.45 2.30 300 4,000 -0.1
26/06/2012
2.41
 17,480 2.53 2.53 2.41 0 5,000 -0.1
25/06/2012
2.53
 21,160 2.60 2.66 2.53 1,000 7,000 -0.1
22/06/2012
2.60
 6,950 2.66 2.69 2.60 4,320 0 0.1
21/06/2012
2.66
 15,380 2.66 2.72 2.60 0 14,150 -0.2
20/06/2012
2.66
 10,370 2.71 2.77 2.65 0 3,000 -0.1
19/06/2012
2.71
 16,300 2.72 2.72 2.63 0 12,210 -0.2
18/06/2012
2.72
 18,260 2.69 2.81 2.71 0 6,000 -0.1
15/06/2012
2.69
 12,520 2.62 2.72 2.65 2,260 4,000 -0.0
14/06/2012
2.62
 18,150 2.69 2.74 2.59 1,000 6,230 -0.1
13/06/2012
2.69
 23,040 2.81 2.81 2.68 200 0 0.0
12/06/2012
2.81
 31,690 2.81 2.86 2.69 0 0 0
11/06/2012
2.81
 10,720 2.89 2.89 2.81 160 0 0.0
08/06/2012
2.89
 37,380 2.89 2.95 2.85 0 0 0
07/06/2012
2.89
 26,370 2.80 2.94 2.78 50,000 50,000 0
06/06/2012
2.80
 78,090 2.91 2.92 2.77 0 0 0
05/06/2012
2.91
 54,560 2.85 2.92 2.71 4,900 31,020 -0.5
04/06/2012
2.85
 50,700 2.98 2.98 2.85 3,000 20,160 -0.3
01/06/2012
2.98
 81,170 3.13 3.13 2.98 0 39,790 -0.8
31/05/2012
3.13
 29,400 3.28 3.28 3.13 0 9,030 -0.2
30/05/2012
3.28
 3,620 3.21 3.34 3.28 0 0 0
29/05/2012
3.21
 123,530 3.06 3.21 2.91 7,120 0 0.1
28/05/2012
3.06
 226,920 3.18 3.19 3.04 108,100 2,000 2.2
25/05/2012
3.18
 119,120 3.16 3.31 3.15 59,000 200 1.2
24/05/2012
3.16
 67,700 3.33 3.33 3.16 50,500 0 1.1
23/05/2012: Cổ tức tiền mặt tỉ lệ: 14%
23/05/2012
3.33
 22,640 3.42 3.48 3.25 500 0 0.0
22/05/2012
3.42
 7,580 3.35 3.48 3.26 250 0 0.0
21/05/2012
3.35
 22,470 3.19 3.35 3.08 2,750 1,500 0.0
18/05/2012
3.19
 33,840 3.31 3.43 3.19 27,000 0 0.6
17/05/2012
3.31
 1,140 3.38 3.52 3.29 0 290 -0.0
16/05/2012
3.38
 37,510 3.55 3.69 3.38 14,000 0 0.4
15/05/2012
3.55
 24,770 3.55 3.55 3.38 0 2,120 -0.1
14/05/2012
3.55
 175,670 3.73 3.73 3.55 40,000 52,320 -0.3
11/05/2012
3.73
 87,550 3.73 3.88 3.63 2,000 25,000 -0.6
10/05/2012
3.73
 184,330 3.66 3.83 3.66 209,900 298,280 -2.4
09/05/2012
3.66
 115,550 3.49 3.66 3.52 39,060 0 1.0
08/05/2012
3.49
 172,680 3.33 3.49 3.46 58,150 53,000 0.2
07/05/2012
3.33
 60,100 3.18 3.33 3.08 126,000 100,000 0.6
04/05/2012
3.18
 9,280 3.04 3.18 3.04 2,410 0 0.1
03/05/2012
3.04
 41,510 3.19 3.19 3.04 0 1,100 -0.0
02/05/2012
3.19
 27,000 3.35 3.35 3.19 530 0 0.0
27/04/2012
3.35
 94,190 3.36 3.42 3.21 0 0 0
26/04/2012
3.36
 85,380 3.53 3.65 3.36 0 56,670 -1.3
25/04/2012
3.53
 52,980 3.38 3.53 3.29 200,410 220,200 -0.5

Chính sách bảo mật | Điều khoản sử dụng |