CTCP Pin Ắc quy Miền Nam (pac)

19.55
-0.15
(-0.76%)
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
(2026-05-20) 		-0.89 -4.33% 5,345,100 -34,501 0
19.09
20.86
19.55
2 tháng
(2026-04-20) 		-1.53 -7.19% 11,564,000 -178,064 0
19.09
21.23
19.55
3 tháng
(2026-03-23) 		-2.57 -11.55% 31,741,100 -176,651 0
19.09
25.45
19.55
6 tháng
(2025-12-22) 		-1.30 -6.19% 61,089,800 149,249 7.8
19.09
25.45
19.55
12 tháng
(2025-06-24) 		-2.12 -9.71% 127,526,700 -14,451 4.6
19.09
31.09
19.55
24 tháng
(2024-07-01) 		-8.23 -29.46% 179,432,100 -69,880 1.5
16.48
31.54
19.55
36 tháng
(2023-07-05) 		3.12 18.82% 188,832,500 -155,780 -0.4
12.59
31.54
19.55
60 tháng
(2021-07-15) 		1.66 9.22% 193,303,300 -581,436 -17.1
12.59
31.54
19.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/03/2012
2.45
 4,100 2.45 2.46 2.45 0 4,100 -0.1
29/02/2012
2.45
 4,590 2.57 2.57 2.45 0 4,590 -0.1
28/02/2012
2.57
 4,700 2.69 2.69 2.57 360 4,520 -0.1
27/02/2012
2.69
 2,140 2.82 2.82 2.69 1,070 2,140 -0.0
24/02/2012
2.82
 1,760 2.82 2.82 2.79 1,350 30 0.0
23/02/2012
2.82
 1,050 2.85 2.85 2.71 300 0 0.0
22/02/2012
2.85
 10 2.85 2.85 2.85 0 0 0
21/02/2012
2.85
 130 2.85 2.85 2.85 0 0 0
20/02/2012
2.85
 4,110 2.72 2.85 2.85 710 0 0.0
17/02/2012
2.72
 1,280 2.59 2.72 2.72 780 0 0.0
16/02/2012
2.59
 350 2.59 2.60 2.59 0 0 0
15/02/2012
2.59
 1,870 2.53 2.64 2.59 1,670 0 0.0
14/02/2012
2.53
 30 2.46 2.53 2.50 20 0 0.0
13/02/2012
2.46
 360 2.45 2.57 2.46 330 0 0.0
10/02/2012
2.45
 3,140 2.40 2.46 2.45 3,000 0 0.1
09/02/2012
2.40
 30 2.41 2.53 2.40 0 0 0
08/02/2012
2.41
 410 2.38 2.49 2.41 0 0 0
07/02/2012
2.38
 10 2.46 2.46 2.38 0 0 0
06/02/2012
2.46
 2,440 2.41 2.47 2.46 2,190 0 0.0
03/02/2012
2.41
 2,150 2.41 2.53 2.41 1,690 0 0.0
02/02/2012
2.41
 1,120 2.44 2.46 2.41 700 0 0.0
01/02/2012
2.44
 7,390 2.55 2.55 2.44 6,180 0 0.1
31/01/2012
2.55
 210 2.45 2.55 2.46 0 0 0
30/01/2012
2.45
 730 2.33 2.45 2.33 360 0 0.0
20/01/2012
2.33
 12,960 2.34 2.46 2.33 10,760 5,500 0.1
19/01/2012
2.34
 2,830 2.45 2.46 2.34 900 0 0.0
18/01/2012
2.45
 680 2.33 2.45 2.44 0 0 0
17/01/2012
2.33
 5,040 2.32 2.33 2.33 5,030 4,980 0.0
16/01/2012
2.32
 6,020 2.41 2.41 2.32 0 5,010 -0.1
13/01/2012
2.41
 2,610 2.41 2.51 2.33 1,970 2,010 -0.0
12/01/2012
2.41
 6,200 2.31 2.41 2.31 3,790 0 0.1
11/01/2012
2.31
 13,170 2.20 2.31 2.20 12,800 3,700 0.2
10/01/2012
2.20
 150 2.10 2.20 2.10 20 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |