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)
24/07/2012
2.23
 2,240 2.23 2.27 2.19 0 60 -0.0
23/07/2012
2.23
 14,930 2.33 2.33 2.23 100 300 -0.0
20/07/2012
2.33
 23,110 2.37 2.38 2.31 0 2,000 -0.0
19/07/2012
2.37
 18,400 2.33 2.37 2.28 2,000 6,000 -0.1
18/07/2012
2.33
 3,900 2.28 2.33 2.27 1,000 1,000 0.0
17/07/2012
2.28
 6,910 2.20 2.30 2.20 1,000 2,000 -0.0
16/07/2012
2.20
 8,740 2.30 2.34 2.20 1,000 3,000 -0.0
13/07/2012
2.30
 10,680 2.23 2.33 2.27 0 4,000 -0.1
12/07/2012
2.23
 4,270 2.23 2.31 2.17 0 1,000 -0.0
11/07/2012
2.23
 2,940 2.24 2.24 2.22 2,000 0 0.0
10/07/2012
2.24
 410 2.26 2.26 2.20 0 0 0
09/07/2012
2.26
 12,440 2.28 2.28 2.19 0 4,000 -0.1
06/07/2012
2.28
 23,780 2.26 2.28 2.15 4,460 8,000 -0.1
05/07/2012
2.26
 9,340 2.20 2.26 2.13 0 6,470 -0.1
04/07/2012
2.20
 28,320 2.22 2.31 2.20 20,000 8,000 0.2
03/07/2012
2.22
 2,300 2.33 2.35 2.22 0 0 0
02/07/2012
2.33
 36,580 2.26 2.33 2.20 20,500 8,000 0.2
29/06/2012
2.26
 30,390 2.16 2.26 2.15 4,000 8,000 -0.1
28/06/2012
2.16
 13,680 2.19 2.19 2.13 2,000 4,130 -0.0
27/06/2012
2.19
 14,170 2.19 2.23 2.09 300 4,000 -0.1
26/06/2012
2.19
 17,480 2.30 2.30 2.19 0 5,000 -0.1
25/06/2012
2.30
 21,160 2.37 2.42 2.30 1,000 7,000 -0.1
22/06/2012
2.37
 6,950 2.42 2.45 2.37 4,320 0 0.1
21/06/2012
2.42
 15,380 2.42 2.48 2.37 0 14,150 -0.2
20/06/2012
2.42
 10,370 2.46 2.52 2.41 0 3,000 -0.1
19/06/2012
2.46
 16,300 2.48 2.48 2.39 0 12,210 -0.2
18/06/2012
2.48
 18,260 2.45 2.56 2.46 0 6,000 -0.1
15/06/2012
2.45
 12,520 2.38 2.48 2.41 2,260 4,000 -0.0
14/06/2012
2.38
 18,150 2.45 2.49 2.35 1,000 6,230 -0.1
13/06/2012
2.45
 23,040 2.56 2.56 2.44 200 0 0.0
12/06/2012
2.56
 31,690 2.56 2.60 2.45 0 0 0
11/06/2012
2.56
 10,720 2.63 2.63 2.56 160 0 0.0
08/06/2012
2.63
 37,380 2.63 2.68 2.59 0 0 0
07/06/2012
2.63
 26,370 2.55 2.67 2.53 50,000 50,000 0
06/06/2012
2.55
 78,090 2.64 2.66 2.52 0 0 0
05/06/2012
2.64
 54,560 2.59 2.66 2.46 4,900 31,020 -0.5
04/06/2012
2.59
 50,700 2.71 2.71 2.59 3,000 20,160 -0.3
01/06/2012
2.71
 81,170 2.85 2.85 2.71 0 39,790 -0.8
31/05/2012
2.85
 29,400 2.99 2.99 2.85 0 9,030 -0.2
30/05/2012
2.99
 3,620 2.92 3.04 2.99 0 0 0
29/05/2012
2.92
 123,530 2.78 2.92 2.64 7,120 0 0.1
28/05/2012
2.78
 226,920 2.89 2.90 2.77 108,100 2,000 2.2
25/05/2012
2.89
 119,120 2.88 3.01 2.86 59,000 200 1.2
24/05/2012
2.88
 67,700 3.03 3.03 2.88 50,500 0 1.1
23/05/2012: Cổ tức tiền mặt tỉ lệ: 14%
23/05/2012
3.03
 22,640 3.11 3.16 2.96 500 0 0.0
22/05/2012
3.11
 7,580 3.04 3.16 2.97 250 0 0.0
21/05/2012
3.04
 22,470 2.90 3.04 2.80 2,750 1,500 0.0
18/05/2012
2.90
 33,840 3.01 3.12 2.90 27,000 0 0.6
17/05/2012
3.01
 1,140 3.07 3.20 2.99 0 290 -0.0
16/05/2012
3.07
 37,510 3.23 3.36 3.07 14,000 0 0.4
15/05/2012
3.23
 24,770 3.23 3.23 3.07 0 2,120 -0.1
14/05/2012
3.23
 175,670 3.39 3.39 3.23 40,000 52,320 -0.3
11/05/2012
3.39
 87,550 3.39 3.52 3.30 2,000 25,000 -0.6
10/05/2012
3.39
 184,330 3.33 3.48 3.33 209,900 298,280 -2.4
09/05/2012
3.33
 115,550 3.17 3.33 3.20 39,060 0 1.0
08/05/2012
3.17
 172,680 3.03 3.17 3.15 58,150 53,000 0.2
07/05/2012
3.03
 60,100 2.89 3.03 2.80 126,000 100,000 0.6
04/05/2012
2.89
 9,280 2.76 2.89 2.76 2,410 0 0.1
03/05/2012
2.76
 41,510 2.90 2.90 2.76 0 1,100 -0.0
02/05/2012
2.90
 27,000 3.04 3.04 2.90 530 0 0.0
27/04/2012
3.04
 94,190 3.06 3.11 2.91 0 0 0
26/04/2012
3.06
 85,380 3.21 3.32 3.06 0 56,670 -1.3
25/04/2012
3.21
 52,980 3.07 3.21 2.99 200,410 220,200 -0.5
24/04/2012
3.07
 123,320 3.07 3.07 2.93 3,000 51,800 -1.1
23/04/2012
3.07
 89,380 3.23 3.23 3.07 90 24,060 -0.6
20/04/2012
3.23
 198,240 3.17 3.24 3.07 330 64,750 -1.6
19/04/2012
3.17
 119,310 3.03 3.17 3.11 0 49,860 -1.2
18/04/2012
3.03
 123,790 2.89 3.03 3.03 6,000 300 0.1
17/04/2012
2.89
 36,930 2.76 2.89 2.89 0 1,980 -0.0
16/04/2012
2.76
 18,430 2.63 2.76 2.76 6,400 0 0.1
13/04/2012
2.63
 11,720 2.51 2.63 2.58 0 0 0
12/04/2012
2.51
 65,770 2.53 2.54 2.49 0 57,490 -1.1
11/04/2012
2.53
 38,030 2.53 2.53 2.47 30,000 37,830 -0.2
10/04/2012
2.53
 13,230 2.59 2.59 2.46 0 6,580 -0.1
09/04/2012
2.59
 1,720 2.60 2.60 2.59 0 0 0
06/04/2012
2.60
 1,020 2.60 2.60 2.49 0 0 0
05/04/2012
2.60
 3,310 2.66 2.66 2.60 500 0 0.0
04/04/2012
2.66
 29,000 2.59 2.66 2.46 22,000 0 0.5
03/04/2012
2.59
 10 2.50 2.59 2.59 0 0 0
30/03/2012
2.50
 10 2.49 2.50 2.50 0 0 0
29/03/2012
2.49
 510 2.53 2.53 2.47 0 300 -0.0
28/03/2012
2.53
 28,060 2.50 2.54 2.42 230 20,850 -0.4
27/03/2012
2.50
 18,490 2.51 2.59 2.50 5,000 0 0.1
26/03/2012
2.51
 20,620 2.45 2.51 2.45 0 400 -0.0
23/03/2012
2.45
 1,250 2.41 2.45 2.41 300 0 0.0
22/03/2012
2.41
 4,090 2.38 2.41 2.28 0 120 -0.0
21/03/2012
2.38
 4,960 2.33 2.40 2.33 0 0 0
20/03/2012
2.33
 3,360 2.33 2.41 2.32 0 0 0
19/03/2012
2.33
 7,900 2.34 2.34 2.24 1,800 6,230 -0.1
16/03/2012
2.34
 3,230 2.24 2.34 2.33 0 0 0
15/03/2012
2.24
 3,660 2.28 2.36 2.24 0 1,430 -0.0
14/03/2012
2.28
 32,310 2.40 2.40 2.28 10,000 32,290 -0.4
13/03/2012
2.40
 2,150 2.46 2.46 2.40 0 680 -0.0
12/03/2012
2.46
 4,590 2.45 2.46 2.46 4,500 3,360 0.0
09/03/2012
2.45
 15,350 2.34 2.45 2.45 15,000 10,020 0.1
08/03/2012
2.34
 34,610 2.46 2.46 2.34 0 34,610 -0.6
07/03/2012
2.46
 25,390 2.58 2.58 2.46 6,800 23,190 -0.3
06/03/2012
2.58
 3,710 2.58 2.69 2.58 1,000 2,600 -0.0
05/03/2012
2.58
 50,570 2.46 2.58 2.46 5,000 43,650 -0.7
02/03/2012
2.46
 5,030 2.45 2.46 2.46 0 3,030 -0.1

Chính sách bảo mật | Điều khoản sử dụng |