CTCP Pin Ắc quy Miền Nam (pac)

25.30
-0.85
(-3.25%)
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
(2026-02-11) 		3.40 15.14% 11,573,900 222,200 5.5
22.05
26.15
26.15
2 tháng
(2026-01-12) 		3 13.13% 19,963,300 199,100 4.8
22.05
26.15
26.15
3 tháng
(2025-12-15) 		3.30 14.63% 23,406,100 327,200 7.7
21.85
26.15
26.15
6 tháng
(2025-09-15) 		-1.15 -4.26% 46,233,900 133,500 2.7
21.60
27
26.15
12 tháng
(2025-03-18) 		2.05 8.60% 104,534,600 109,109 2.7
18.13
34.20
26.15
24 tháng
(2024-03-25) 		7.06 37.59% 147,992,100 63,271 0.9
18.13
34.70
26.15
36 tháng
(2023-03-29) 		7.97 44.54% 150,685,200 -191,608 -7.4
13.85
34.70
26.15
60 tháng
(2021-04-08) 		9.14 54.66% 157,132,700 -791,386 -28.8
13.85
34.70
26.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/04/2012
3.38
 123,320 3.38 3.38 3.22 3,000 51,800 -1.1
23/04/2012
3.38
 89,380 3.55 3.55 3.38 90 24,060 -0.6
20/04/2012
3.55
 198,240 3.49 3.56 3.38 330 64,750 -1.6
19/04/2012
3.49
 119,310 3.33 3.49 3.42 0 49,860 -1.2
18/04/2012
3.33
 123,790 3.18 3.33 3.33 6,000 300 0.1
17/04/2012
3.18
 36,930 3.04 3.18 3.18 0 1,980 -0.0
16/04/2012
3.04
 18,430 2.89 3.04 3.04 6,400 0 0.1
13/04/2012
2.89
 11,720 2.76 2.89 2.84 0 0 0
12/04/2012
2.76
 65,770 2.78 2.79 2.74 0 57,490 -1.1
11/04/2012
2.78
 38,030 2.78 2.78 2.72 30,000 37,830 -0.2
10/04/2012
2.78
 13,230 2.85 2.85 2.71 0 6,580 -0.1
09/04/2012
2.85
 1,720 2.86 2.86 2.85 0 0 0
06/04/2012
2.86
 1,020 2.86 2.86 2.74 0 0 0
05/04/2012
2.86
 3,310 2.92 2.92 2.86 500 0 0.0
04/04/2012
2.92
 29,000 2.85 2.92 2.71 22,000 0 0.5
03/04/2012
2.85
 10 2.75 2.85 2.85 0 0 0
30/03/2012
2.75
 10 2.74 2.75 2.75 0 0 0
29/03/2012
2.74
 510 2.78 2.78 2.72 0 300 -0.0
28/03/2012
2.78
 28,060 2.75 2.79 2.66 230 20,850 -0.4
27/03/2012
2.75
 18,490 2.76 2.85 2.75 5,000 0 0.1
26/03/2012
2.76
 20,620 2.69 2.76 2.69 0 400 -0.0
23/03/2012
2.69
 1,250 2.65 2.69 2.65 300 0 0.0
22/03/2012
2.65
 4,090 2.62 2.65 2.51 0 120 -0.0
21/03/2012
2.62
 4,960 2.57 2.64 2.57 0 0 0
20/03/2012
2.57
 3,360 2.57 2.65 2.55 0 0 0
19/03/2012
2.57
 7,900 2.58 2.58 2.47 1,800 6,230 -0.1
16/03/2012
2.58
 3,230 2.47 2.58 2.57 0 0 0
15/03/2012
2.47
 3,660 2.51 2.59 2.47 0 1,430 -0.0
14/03/2012
2.51
 32,310 2.64 2.64 2.51 10,000 32,290 -0.4
13/03/2012
2.64
 2,150 2.71 2.71 2.64 0 680 -0.0
12/03/2012
2.71
 4,590 2.69 2.71 2.71 4,500 3,360 0.0
09/03/2012
2.69
 15,350 2.58 2.69 2.69 15,000 10,020 0.1
08/03/2012
2.58
 34,610 2.71 2.71 2.58 0 34,610 -0.6
07/03/2012
2.71
 25,390 2.84 2.84 2.71 6,800 23,190 -0.3
06/03/2012
2.84
 3,710 2.84 2.96 2.84 1,000 2,600 -0.0
05/03/2012
2.84
 50,570 2.71 2.84 2.71 5,000 43,650 -0.7
02/03/2012
2.71
 5,030 2.69 2.71 2.71 0 3,030 -0.1

Chính sách bảo mật | Điều khoản sử dụng |