CTCP Pin Ắc quy Miền Nam (pac)

22.50
-0.50
(-2.17%)
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
(2025-12-29) 		0.50 2.22% 7,026,700 91,200 2.0
21.85
24.50
22.50
2 tháng
(2025-12-01) 		-0.55 -2.34% 12,491,900 -48,500 -1.4
21.85
24.50
22.50
3 tháng
(2025-10-30) 		0.20 0.88% 21,692,700 -25,200 -0.9
21.85
25.10
22.50
6 tháng
(2025-08-01) 		-9.30 -28.79% 54,163,800 -727,600 -21.4
21.60
32.30
22.50
12 tháng
(2025-02-03) 		-0.06 -0.25% 104,383,200 -89,643 -2.7
18.13
34.20
22.50
24 tháng
(2024-02-15) 		3.84 20.02% 134,275,700 -161,929 -4.9
18.13
34.70
22.50
36 tháng
(2023-02-13) 		5.06 28.18% 136,379,800 -382,389 -13.0
13.85
34.70
22.50
60 tháng
(2021-02-23) 		6.61 40.33% 143,116,500 -933,586 -32.1
13.85
34.70
22.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/08/2011
4.89
 170 5.02 5.02 4.89 0 0 0
25/08/2011
5.02
 0 5.02 5.02 5.02 0 0 0
24/08/2011
5.02
 200 5.07 5.07 5.02 190 190 0
23/08/2011
5.07
 690 5.32 5.32 5.07 0 530 -0.0
22/08/2011
5.32
 10 5.53 5.53 5.32 0 0 0
19/08/2011
5.53
 10,150 5.46 5.57 5.46 0 1,400 -0.1
18/08/2011
5.46
 2,900 5.20 5.46 5.43 22,320 270 0.9
17/08/2011
5.20
 16,370 5.02 5.20 5.19 16,350 100 0.6
16/08/2011
5.02
 1,800 4.88 5.02 4.70 40,020 510 1.5
15/08/2011
4.88
 1,860 4.69 4.88 4.88 0 0 0
12/08/2011
4.69
 1,110 4.48 4.69 4.69 0 560 -0.0
11/08/2011
4.48
 8,310 4.35 4.48 4.48 8,310 0 0.3
10/08/2011
4.35
 12,500 4.18 4.35 4.35 12,500 0 0.4
09/08/2011
4.18
 30,130 4.07 4.18 3.87 30,000 15,000 0.5
08/08/2011
4.07
 1,370 4.24 4.24 4.07 0 1,170 -0.0
05/08/2011
4.24
 2,840 4.05 4.24 3.94 1,520 400 0.0
04/08/2011
4.05
 620 3.86 4.05 4.02 40 0 0.0
03/08/2011
3.86
 1,690 3.68 3.86 3.67 0 0 0
02/08/2011
3.68
 1,100 3.87 3.87 3.68 90 0 0.0
01/08/2011
3.87
 20,890 4.07 4.28 3.87 20,510 0 0.6
29/07/2011
4.07
 360 4.06 4.07 4.06 340 0 0.0
28/07/2011
4.06
 60 3.95 4.14 4.06 0 0 0
27/07/2011
3.95
 510 3.95 3.95 3.95 20,510 0 0.6
26/07/2011
3.95
 110 3.95 3.95 3.95 0 0 0
25/07/2011
3.95
 1,070 3.91 4.10 3.94 20 0 0.0
22/07/2011
3.91
 5,340 3.73 3.91 3.56 0 100,000 -2.7
21/07/2011
3.73
 2,120 3.69 3.73 3.69 0 46,010 -1.3
20/07/2011
3.69
 400 3.80 3.80 3.69 0 10 -0.0
19/07/2011
3.80
 920 3.87 3.91 3.80 0 840 -0.0
18/07/2011
3.87
 4 4.02 4.02 3.87 0 10 -0.0
15/07/2011
4.02
 1,000 4.21 4.28 4.02 300 300 0.0
14/07/2011
4.21
 690 4.43 4.45 4.21 200 230 -0.0
13/07/2011
4.43
 1,800 4.66 4.66 4.43 100 1,800 -0.1
12/07/2011
4.66
 900 4.66 4.69 4.66 0 900 -0.0
11/07/2011
4.66
 920 4.83 5.02 4.64 200 690 -0.0
08/07/2011
4.83
 30 5.00 5.00 4.83 0 0 0
07/07/2011
5.00
 140 5.02 5.02 5.00 0 10 -0.0
06/07/2011
5.02
 1,000 5.16 5.16 5.02 1,000 1,000 0
05/07/2011
5.16
 1,390 5.02 5.16 4.83 0 900 -0.0
04/07/2011
5.02
 120 5.09 5.17 5.02 50 0 0.0
01/07/2011
5.09
 40 4.89 5.09 5.09 0 0 0
30/06/2011
4.89
 1,090 4.89 4.89 4.89 0 90 -0.0
29/06/2011
4.89
 220 5.02 5.02 4.89 0 0 0
28/06/2011
5.02
 1,580 5.23 5.23 4.97 0 1,100 -0.0
27/06/2011
5.23
 1,760 5.34 5.34 5.23 1,000 1,150 -0.0
24/06/2011
5.34
 10 5.57 5.57 5.34 0 0 0
23/06/2011
5.57
 0 5.57 5.57 5.57 0 0 0
22/06/2011
5.57
 10 5.43 5.57 5.57 0 0 0
21/06/2011
5.43
 500 5.70 5.70 5.43 0 0 0
20/06/2011
5.70
 600 5.74 5.83 5.46 0 0 0
17/06/2011
5.74
 220 5.73 5.74 5.73 200 180 0.0
16/06/2011
5.73
 30 5.73 5.73 5.73 0 0 0
15/06/2011
5.73
 40 5.51 5.77 5.73 0 0 0
14/06/2011
5.51
 150 5.77 5.77 5.51 0 50 -0.0
13/06/2011
5.77
 2,000 5.77 5.77 5.57 800 70 0.0
10/06/2011
5.77
 0 5.77 5.77 5.77 0 0 0
09/06/2011
5.77
 20 5.58 5.77 5.77 0 0 0
08/06/2011
5.58
 2,720 5.32 5.58 5.23 0 0 0
07/06/2011
5.32
 70 5.08 5.32 5.08 0 0 0
06/06/2011: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20)
06/06/2011
5.08
 140 4.84 5.08 5.08 0 0 0
03/06/2011
4.84
 1,690 5.09 5.34 4.84 1,510 0 0.1
02/06/2011
5.09
 680 4.85 5.09 4.85 0 0 0
01/06/2011
4.85
 30 5.09 5.09 4.85 0 0 0
31/05/2011
5.09
 0 5.09 5.09 5.09 0 0 0
30/05/2011
5.09
 250 4.89 5.09 5.09 0 0 0
27/05/2011
4.89
 20 5.09 5.09 4.89 0 0 0
26/05/2011
5.09
 110 5.09 5.09 4.87 0 0 0
25/05/2011
5.09
 10,320 5.21 5.21 4.95 10,000 7,990 0.1
24/05/2011
5.21
 30 5.43 5.43 5.21 0 0 0
23/05/2011
5.43
 1,270 5.55 5.55 5.43 1,250 0 0.1
20/05/2011
5.55
 15,210 5.55 5.55 5.43 15,200 14,500 0.0
19/05/2011
5.55
 20,000 5.55 5.55 5.43 20,000 13,220 0.3
18/05/2011
5.55
 12,210 5.55 5.55 5.55 12,210 11,680 0.0
17/05/2011
5.55
 17,620 5.55 5.55 5.32 17,600 400 0.8
16/05/2011
5.55
 4,110 5.55 5.55 5.32 4,100 0 0.2
13/05/2011
5.55
 26,030 5.58 5.58 5.55 26,000 0 1.3
12/05/2011
5.58
 10,610 5.58 5.58 5.55 10,500 10,410 0.0
11/05/2011
5.58
 14,240 5.59 5.77 5.58 14,230 9,530 0.2
10/05/2011
5.59
 10,200 5.59 5.59 5.57 10,200 10,000 0.0
09/05/2011
5.59
 10,000 5.59 5.59 5.59 9,990 10,000 -0.0
06/05/2011
5.59
 12,000 5.59 5.59 5.59 12,000 12,000 0
05/05/2011
5.59
 11,930 5.59 5.66 5.58 11,930 11,070 0.0
04/05/2011
5.59
 15,900 5.60 5.60 5.59 15,600 5,270 0.5
29/04/2011
5.60
 6,510 5.65 5.65 5.55 6,500 6,510 -0.0
28/04/2011
5.65
 15,000 5.66 5.66 5.65 15,000 14,000 0.1
27/04/2011
5.66
 5,050 5.55 5.66 5.55 5,050 0 0.3
26/04/2011
5.55
 6,630 5.61 5.64 5.55 5,570 6,630 -0.1
25/04/2011
5.61
 12,550 5.60 5.66 5.61 12,300 10,000 0.1
22/04/2011
5.60
 2,600 5.49 5.60 5.55 2,590 0 0.1
21/04/2011
5.49
 4,880 5.49 5.51 5.49 104,400 104,790 -0.0
20/04/2011
5.49
 10,410 5.49 5.60 5.49 10,400 10,000 0.0
19/04/2011
5.49
 7,010 5.49 5.49 5.49 6,000 7,010 -0.0
18/04/2011
5.49
 556 5.49 5.49 5.49 5,560 4,350 0.1
15/04/2011
5.49
 7,430 5.49 5.49 5.48 7,300 6,160 0.1
14/04/2011
5.49
 10,110 5.49 5.49 5.48 10,040 9,390 0.0
13/04/2011
5.49
 2,310 5.49 5.49 5.43 2,200 2,070 0.0
08/04/2011
5.49
 9,480 5.48 5.49 5.48 9,320 4,320 0.2
07/04/2011
5.48
 3,710 5.58 5.58 5.38 3,300 3,300 0
06/04/2011
5.58
 120 5.58 5.58 5.38 10 0 0.0
05/04/2011
5.58
 20 5.58 5.58 5.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |