Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
04/04/2011	5.58	110	5.52	5.58	5.58	0	0	0
01/04/2011	5.52	10	5.38	5.52	5.52	0	0	0
31/03/2011	5.38	100	5.38	5.38	5.38	0	0	0
30/03/2011	5.38	880	5.61	5.66	5.34	620	0	0.0
29/03/2011	5.61	700	5.66	5.66	5.38	0	0	0
28/03/2011	5.66	1,460	5.59	5.66	5.32	0	500	-0.0
25/03/2011	5.59	2,080	5.49	5.60	5.59	2,050	0	0.1
24/03/2011	5.49	3,600	5.60	5.60	5.49	3,200	3,390	-0.0
23/03/2011	5.60	1,510	5.43	5.60	5.43	0	0	0
22/03/2011	5.43	710	5.66	5.66	5.43	0	40	-0.0
21/03/2011	5.66	1,710	5.56	5.66	5.55	0	0	0
18/03/2011	5.56	1,210	5.56	5.66	5.56	700	10	0.0
17/03/2011	5.56	2,920	5.83	5.83	5.55	0	2,390	-0.1
16/03/2011	5.83	760	5.88	5.88	5.83	0	0	0
15/03/2011	5.88	30	5.94	5.94	5.72	0	0	0
14/03/2011	5.94	220	5.94	6.00	5.77	0	0	0
11/03/2011	5.94	4,890	5.77	5.94	5.77	3,110	4,020	-0.0
10/03/2011	5.77	1,230	5.77	5.77	5.72	0	700	-0.0
09/03/2011	5.77	3,510	5.77	5.77	5.60	2,300	1,810	0.0
08/03/2011	5.77	1,660	5.77	5.88	5.72	0	1,550	-0.1
07/03/2011	5.77	190	5.83	5.83	5.72	0	0	0
04/03/2011	5.83	5,040	5.77	5.83	5.66	3,000	0	0.2
03/03/2011	5.77	0	5.77	5.77	5.77	0	0	0
02/03/2011	5.77	1,090	5.72	5.77	5.72	590	0	0.0
01/03/2011	5.72	820	5.77	5.77	5.72	0	0	0
28/02/2011	5.77	260	5.77	5.77	5.77	260	0	0.0
25/02/2011	5.77	610	5.66	5.77	5.77	610	300	0.0
24/02/2011	5.66	1,290	5.72	5.88	5.60	500	0	0.0
23/02/2011	5.72	1,590	5.77	6.00	5.72	810	160	0.0
22/02/2011	5.77	1,210	5.77	6.00	5.51	0	0	0
21/02/2011	5.77	430	6.00	6.00	5.77	0	0	0
18/02/2011	6.00	2,050	6.00	6.28	6.00	1,950	1,250	0.0
17/02/2011	6.00	50,660	6.00	6.00	5.94	50,310	48,890	0.1
16/02/2011	6.00	50,210	6.00	6.00	6.00	50,000	49,610	0.0
15/02/2011	6.00	2,300	6.00	6.00	6.00	2,200	0	0.1
14/02/2011	6.00	56,500	6.05	6.05	5.94	55,820	55,110	0.0
11/02/2011	6.05	20,490	6.00	6.05	6.00	20,400	19,240	0.1
10/02/2011	6.00	41,810	6.00	6.22	6.00	40,760	41,430	-0.0
09/02/2011	6.00	130	6.28	6.28	6.00	0	0	0
08/02/2011	6.28	10	6.00	6.28	6.28	0	0	0
28/01/2011	6.00	3,400	6.28	6.45	6.00	3,390	0	0.2
27/01/2011	6.28	3,160	6.17	6.28	6.17	3,150	0	0.2
26/01/2011	6.17	330	6.11	6.17	6.17	330	0	0.0
25/01/2011	6.11	23,620	6.11	6.34	5.88	47,690	46,720	0.1
24/01/2011	6.11	51,600	5.94	6.22	5.94	50,500	44,840	0.3
21/01/2011	5.94	11,540	5.94	6.00	5.94	10,500	4,210	0.3
20/01/2011	5.94	930	5.94	6.11	5.88	10	0	0.0
19/01/2011	5.94	5,970	5.66	5.94	5.94	790	0	0.0
18/01/2011	5.66	3,340	5.83	5.88	5.66	1,620	0	0.1
17/01/2011	5.83	20,560	5.88	5.94	5.61	17,400	20,000	-0.1
14/01/2011	5.88	10,360	5.77	5.88	5.66	6,490	0	0.3
13/01/2011	5.77	1,670	5.77	5.77	5.77	0	1,570	-0.1
12/01/2011	5.77	810	5.83	5.88	5.77	360	610	-0.0
11/01/2011	5.83	700	5.77	5.88	5.83	0	0	0
10/01/2011	5.77	2,860	6.05	6.05	5.77	300	2,000	-0.1
07/01/2011	6.05	510	5.94	6.05	5.88	0	0	0
06/01/2011	5.94	780	5.94	5.94	5.88	20	380	-0.0
05/01/2011	5.94	600	6.00	6.00	5.88	20	0	0.0
04/01/2011	6.00	1,300	6.11	6.11	5.83	300	20	0.0
31/12/2010	6.11	1,010	6.22	6.22	6.11	0	0	0
30/12/2010	6.22	0	6.22	6.22	6.22	0	0	0
29/12/2010	6.22	10,390	6.22	6.28	6.22	10,360	360	0.6
28/12/2010	6.22	9,900	6.22	6.22	6.17	9,690	0	0.5
27/12/2010	6.22	12,330	6.17	6.22	6.17	262,200	100,130	8.9
24/12/2010	6.17	18,730	6.05	6.17	6.05	209,450	43,750	9.2
23/12/2010	6.05	14,000	6.17	6.17	6.05	14,000	150,000	-7.3
22/12/2010	6.17	10,510	6.17	6.17	6.00	10,000	150,000	-7.7
21/12/2010	6.17	27,690	6.17	6.17	6.00	26,050	1,030	1.4
20/12/2010	6.17	1,300	6.45	6.45	6.17	0	0	0
17/12/2010	6.45	6,910	6.34	6.45	6.05	750	10	0.0
16/12/2010	6.34	600	6.56	6.56	6.34	0	0	0
15/12/2010	6.56	39,100	6.62	6.68	6.56	35,070	3,900	1.8
14/12/2010	6.62	36,160	6.62	6.62	6.34	34,740	7,000	1.6

Page:
<<
37
38
39
>>

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

CTCP Pin Ắc quy Miền Nam (pac)

THỐNG KÊ GIAO DỊCH