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)
05/10/2011
3.43
 4,890 3.43 3.43 3.40 500 1,190 -0.0
04/10/2011
3.43
 8,770 3.60 3.60 3.43 300 5,500 -0.1
03/10/2011
3.60
 950 3.68 3.68 3.60 0 0 0
30/09/2011
3.68
 890 3.78 3.81 3.60 50 130 -0.0
29/09/2011
3.78
 120 3.98 3.98 3.78 0 0 0
28/09/2011
3.98
 130 3.94 4.01 3.98 0 0 0
27/09/2011
3.94
 1,020 4.01 4.14 3.94 0 0 0
26/09/2011
4.01
 1,510 4.14 4.14 4.01 500 0 0.0
23/09/2011
4.14
 2,160 4.28 4.28 4.07 0 260 -0.0
22/09/2011
4.28
 10 4.30 4.30 4.28 0 0 0
21/09/2011
4.30
 1,210 4.32 4.32 4.30 0 1,200 -0.0
20/09/2011
4.32
 40 4.32 4.32 4.32 0 40 -0.0
19/09/2011
4.32
 1,810 4.32 4.32 4.11 110 10 0.0
16/09/2011
4.32
 20 4.41 4.41 4.32 0 0 0
15/09/2011
4.41
 1,110 4.63 4.63 4.41 0 620 -0.0
14/09/2011
4.63
 170 4.44 4.64 4.63 0 0 0
13/09/2011
4.44
 1,510 4.59 4.59 4.37 0 1,000 -0.0
12/09/2011
4.59
 10 4.59 4.59 4.59 0 10 -0.0
09/09/2011
4.59
 60 4.59 4.59 4.59 0 0 0
08/09/2011
4.59
 110 4.57 4.59 4.59 100 100 0
07/09/2011
4.57
 3,520 4.43 4.64 4.57 2,990 0 0.1
06/09/2011
4.43
 160 4.22 4.43 4.28 0 0 0
05/09/2011
4.22
 1,010 4.44 4.51 4.22 0 0 0
01/09/2011
4.44
 860 4.44 4.44 4.32 0 110 -0.0
31/08/2011
4.44
 12,320 4.26 4.44 4.32 12,200 110 0.4
30/08/2011
4.26
 560 4.26 4.38 4.26 0 550 -0.0
29/08/2011
4.26
 420 4.44 4.44 4.26 0 110 -0.0
26/08/2011
4.44
 170 4.57 4.57 4.44 0 0 0
25/08/2011
4.57
 0 4.57 4.57 4.57 0 0 0
24/08/2011
4.57
 200 4.60 4.60 4.57 190 190 0
23/08/2011
4.60
 690 4.84 4.84 4.60 0 530 -0.0
22/08/2011
4.84
 10 5.02 5.02 4.84 0 0 0
19/08/2011
5.02
 10,150 4.96 5.06 4.96 0 1,400 -0.1
18/08/2011
4.96
 2,900 4.73 4.96 4.94 22,320 270 0.9
17/08/2011
4.73
 16,370 4.57 4.73 4.72 16,350 100 0.6
16/08/2011
4.57
 1,800 4.43 4.57 4.27 40,020 510 1.5
15/08/2011
4.43
 1,860 4.26 4.43 4.43 0 0 0
12/08/2011
4.26
 1,110 4.07 4.26 4.26 0 560 -0.0
11/08/2011
4.07
 8,310 3.95 4.07 4.07 8,310 0 0.3
10/08/2011
3.95
 12,500 3.80 3.95 3.95 12,500 0 0.4
09/08/2011
3.80
 30,130 3.70 3.80 3.52 30,000 15,000 0.5
08/08/2011
3.70
 1,370 3.85 3.85 3.70 0 1,170 -0.0
05/08/2011
3.85
 2,840 3.68 3.85 3.58 1,520 400 0.0
04/08/2011
3.68
 620 3.51 3.68 3.65 40 0 0.0
03/08/2011
3.51
 1,690 3.35 3.51 3.33 0 0 0
02/08/2011
3.35
 1,100 3.52 3.52 3.35 90 0 0.0
01/08/2011
3.52
 20,890 3.70 3.89 3.52 20,510 0 0.6
29/07/2011
3.70
 360 3.69 3.70 3.69 340 0 0.0
28/07/2011
3.69
 60 3.59 3.77 3.69 0 0 0
27/07/2011
3.59
 510 3.59 3.59 3.59 20,510 0 0.6
26/07/2011
3.59
 110 3.59 3.59 3.59 0 0 0
25/07/2011
3.59
 1,070 3.56 3.73 3.58 20 0 0.0
22/07/2011
3.56
 5,340 3.40 3.56 3.23 0 100,000 -2.7
21/07/2011
3.40
 2,120 3.36 3.40 3.36 0 46,010 -1.3
20/07/2011
3.36
 400 3.46 3.46 3.36 0 10 -0.0
19/07/2011
3.46
 920 3.52 3.56 3.46 0 840 -0.0
18/07/2011
3.52
 4 3.65 3.65 3.52 0 10 -0.0
15/07/2011
3.65
 1,000 3.83 3.89 3.65 300 300 0.0
14/07/2011
3.83
 690 4.02 4.05 3.83 200 230 -0.0
13/07/2011
4.02
 1,800 4.23 4.23 4.02 100 1,800 -0.1
12/07/2011
4.23
 900 4.23 4.26 4.23 0 900 -0.0
11/07/2011
4.23
 920 4.40 4.57 4.22 200 690 -0.0
08/07/2011
4.40
 30 4.54 4.54 4.40 0 0 0
07/07/2011
4.54
 140 4.57 4.57 4.54 0 10 -0.0
06/07/2011
4.57
 1,000 4.69 4.69 4.57 1,000 1,000 0
05/07/2011
4.69
 1,390 4.57 4.69 4.40 0 900 -0.0
04/07/2011
4.57
 120 4.63 4.70 4.57 50 0 0.0
01/07/2011
4.63
 40 4.44 4.63 4.63 0 0 0
30/06/2011
4.44
 1,090 4.44 4.44 4.44 0 90 -0.0
29/06/2011
4.44
 220 4.57 4.57 4.44 0 0 0
28/06/2011
4.57
 1,580 4.75 4.75 4.52 0 1,100 -0.0
27/06/2011
4.75
 1,760 4.85 4.85 4.75 1,000 1,150 -0.0
24/06/2011
4.85
 10 5.06 5.06 4.85 0 0 0
23/06/2011
5.06
 0 5.06 5.06 5.06 0 0 0
22/06/2011
5.06
 10 4.94 5.06 5.06 0 0 0
21/06/2011
4.94
 500 5.19 5.19 4.94 0 0 0
20/06/2011
5.19
 600 5.22 5.30 4.96 0 0 0
17/06/2011
5.22
 220 5.21 5.22 5.21 200 180 0.0
16/06/2011
5.21
 30 5.21 5.21 5.21 0 0 0
15/06/2011
5.21
 40 5.01 5.25 5.21 0 0 0
14/06/2011
5.01
 150 5.25 5.25 5.01 0 50 -0.0
13/06/2011
5.25
 2,000 5.25 5.25 5.06 800 70 0.0
10/06/2011
5.25
 0 5.25 5.25 5.25 0 0 0
09/06/2011
5.25
 20 5.07 5.25 5.25 0 0 0
08/06/2011
5.07
 2,720 4.84 5.07 4.75 0 0 0
07/06/2011
4.84
 70 4.62 4.84 4.62 0 0 0
06/06/2011: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20)
06/06/2011
4.62
 140 4.40 4.62 4.62 0 0 0
03/06/2011
4.40
 1,690 4.63 4.86 4.40 1,510 0 0.1
02/06/2011
4.63
 680 4.41 4.63 4.41 0 0 0
01/06/2011
4.41
 30 4.63 4.63 4.41 0 0 0
31/05/2011
4.63
 0 4.63 4.63 4.63 0 0 0
30/05/2011
4.63
 250 4.44 4.63 4.63 0 0 0
27/05/2011
4.44
 20 4.63 4.63 4.44 0 0 0
26/05/2011
4.63
 110 4.63 4.63 4.42 0 0 0
25/05/2011
4.63
 10,320 4.73 4.73 4.50 10,000 7,990 0.1
24/05/2011
4.73
 30 4.94 4.94 4.73 0 0 0
23/05/2011
4.94
 1,270 5.04 5.04 4.94 1,250 0 0.1
20/05/2011
5.04
 15,210 5.04 5.04 4.94 15,200 14,500 0.0
19/05/2011
5.04
 20,000 5.04 5.04 4.94 20,000 13,220 0.3
18/05/2011
5.04
 12,210 5.04 5.04 5.04 12,210 11,680 0.0

Chính sách bảo mật | Điều khoản sử dụng |