CTCP Pin Ắc quy Miền Nam (pac)

26.15
0.30
(1.16%)
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
(2026-02-11) 		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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/12/2010
6.62
 30,810 6.62 6.90 6.45 13,010 13,600 -0.0
10/12/2010
6.62
 12,220 6.34 6.62 6.45 12,000 0 0.7
09/12/2010
6.34
 31,670 6.17 6.34 5.88 27,620 22,300 0.3
08/12/2010
6.17
 2,050 6.45 6.45 6.17 0 0 0
07/12/2010
6.45
 10 6.34 6.45 6.45 0 0 0
06/12/2010
6.34
 3,650 6.17 6.45 6.22 2,610 70 0.1
03/12/2010
6.17
 9,100 6.00 6.22 6.11 2,090 520 0.1
02/12/2010
6.00
 6,330 5.83 6.00 5.94 4,920 0 0.3
01/12/2010
5.83
 5,280 5.88 5.94 5.83 5,240 220 0.3
30/11/2010
5.88
 13,500 5.66 5.94 5.66 11,870 0 0.6
29/11/2010
5.66
 13,020 5.83 5.88 5.66 8,000 10,000 -0.1
26/11/2010
5.83
 4,930 5.94 5.94 5.72 3,400 4,000 -0.0
25/11/2010
5.94
 5,020 6.17 6.17 5.94 4,000 5,000 -0.1
24/11/2010
6.17
 7,340 6.22 6.22 6.00 7,270 7,000 0.0
23/11/2010
6.22
 14,610 6.17 6.28 5.88 12,830 13,580 -0.0
22/11/2010
6.17
 77,870 6.45 6.45 6.17 77,820 4,300 4.0
19/11/2010
6.45
 5,330 6.34 6.45 6.05 4,800 5,300 -0.0
18/11/2010
6.34
 15,530 6.39 6.45 6.34 14,900 350 0.8
17/11/2010
6.39
 63,560 6.56 6.62 6.28 61,500 5,600 3.1
16/11/2010
6.56
 29,360 6.56 6.62 6.28 78,180 60,800 1.0
15/11/2010
6.56
 23,740 6.51 6.62 6.22 22,400 10,000 0.7
12/11/2010
6.51
 22,490 6.39 6.51 6.17 21,940 0 1.2
11/11/2010
6.39
 12,470 6.28 6.39 6.11 12,000 0 0.7
10/11/2010
6.28
 10,150 6.39 6.39 6.11 610,020 0 34.3
09/11/2010
6.39
 10 6.28 6.39 6.39 0 0 0
08/11/2010
6.28
 0 6.28 6.28 6.28 0 600,000 -33.3
05/11/2010
6.28
 230 6.22 6.28 6.00 200 0 0.0
04/11/2010
6.22
 16,640 6.11 6.22 6.05 16,170 15,460 0.0
03/11/2010: Cổ tức tiền mặt tỉ lệ: 7%
03/11/2010
6.11
 0 6.03 6.11 6.11 0 0 0
02/11/2010
6.03
 0 6.03 6.03 6.03 0 0 0
01/11/2010
6.03
 950 6.03 6.03 6.03 450 0 0.0
29/10/2010
6.03
 2,020 5.92 6.14 5.92 2,000 0 0.1
28/10/2010
5.92
 100 5.92 5.92 5.86 0 0 0
27/10/2010
5.92
 400 5.92 5.98 5.92 350 0 0.0
26/10/2010
5.92
 2,000 5.92 5.92 5.81 2,000 0 0.1
25/10/2010
5.92
 480 5.86 5.92 5.64 60 0 0.0
22/10/2010
5.86
 0 5.86 5.86 5.86 100 0 0.0
21/10/2010
5.86
 160 5.86 5.86 5.70 100 0 0.0
20/10/2010
5.86
 4,230 5.92 5.92 5.86 4,150 0 0.2
19/10/2010
5.92
 10 5.92 5.92 5.92 0 0 0
18/10/2010
5.92
 200 5.92 5.98 5.92 190 0 0.0
15/10/2010
5.92
 2,520 5.98 5.98 5.70 500 0 0.0
14/10/2010
5.98
 120 5.98 5.98 5.81 0 0 0
13/10/2010
5.98
 2,010 5.92 5.98 5.98 237,200 0 12.2
12/10/2010
5.92
 1,370 5.92 5.92 5.64 570 1,340 -0.0
11/10/2010
5.92
 2,930 5.86 5.92 5.86 2,920 235,200 -11.8
08/10/2010
5.86
 3,160 5.70 5.92 5.81 3,130 0 0.2
07/10/2010
5.70
 11,220 5.64 5.75 5.64 10,470 0 0.5
06/10/2010
5.64
 6,290 5.75 5.92 5.64 252,940 0 13.1
05/10/2010
5.75
 27,300 5.75 5.81 5.75 27,000 0 1.4
04/10/2010
5.75
 12,920 5.86 5.86 5.75 12,710 250,000 -12.2
01/10/2010
5.86
 120 5.81 5.92 5.81 100 0 0.0
30/09/2010
5.81
 590 5.64 5.92 5.64 570 420 0.0
29/09/2010
5.64
 12,360 5.70 5.75 5.64 10,100 0 0.5
28/09/2010
5.70
 37,960 5.75 5.81 5.70 32,310 1,890 1.6
27/09/2010
5.75
 12,200 5.81 5.86 5.75 12,090 0 0.6
24/09/2010
5.81
 4,480 5.92 5.92 5.81 4,210 0 0.2
23/09/2010
5.92
 6,990 5.98 5.98 5.92 6,990 0 0.4
22/09/2010
5.98
 11,800 5.92 6.09 5.98 9,300 0 0.5
21/09/2010
5.92
 2,670 5.92 5.98 5.92 2,660 0 0.1
20/09/2010
5.92
 8,270 5.86 5.92 5.86 8,270 0 0.4
17/09/2010
5.86
 4,300 5.70 5.92 5.81 4,300 0 0.2
16/09/2010
5.70
 15,430 5.81 5.81 5.70 13,100 11,900 0.1
15/09/2010
5.81
 3,960 5.81 5.81 5.81 2,040 0 0.1
14/09/2010
5.81
 5,470 5.64 5.86 5.75 4,970 0 0.3
13/09/2010
5.64
 1,500 5.81 5.81 5.59 500 0 0.0
10/09/2010
5.81
 1,590 5.81 5.81 5.70 1,030 1,290 -0.0
09/09/2010
5.81
 1,030 5.81 5.81 5.81 0 1,030 -0.1
08/09/2010
5.81
 9,430 5.59 5.86 5.81 5,100 4,250 0.0
07/09/2010
5.59
 550 5.81 5.81 5.59 0 50 -0.0
06/09/2010
5.81
 5,680 5.59 5.86 5.81 2,000 3,400 -0.1
01/09/2010
5.59
 580 5.59 5.59 5.59 0 480 -0.0
31/08/2010
5.59
 9,510 5.59 5.59 5.57 6,980 7,460 -0.0
30/08/2010
5.59
 16,930 5.36 5.59 5.57 5,830 16,910 -0.6
27/08/2010
5.36
 37,350 5.64 5.64 5.36 35,190 25,750 0.5
26/08/2010
5.64
 740 5.47 5.64 5.64 30 500 -0.0
25/08/2010
5.47
 15,920 5.70 5.70 5.47 15,220 5,800 0.5
24/08/2010
5.70
 3,800 5.75 5.75 5.70 3,800 2,000 0.1
23/08/2010
5.75
 4,600 5.75 5.75 5.70 2,770 3,120 -0.0
20/08/2010
5.75
 40 5.81 5.81 5.70 40 30 0.0
19/08/2010
5.81
 1,540 5.86 5.86 5.81 1,540 0 0.1
18/08/2010
5.86
 2,230 5.81 5.86 5.81 2,220 10 0.1
17/08/2010
5.81
 13,020 5.86 5.86 5.75 12,020 2,000 0.5
16/08/2010: Cổ tức tiền mặt tỉ lệ: 8%
16/08/2010
5.86
 6,960 5.61 5.86 5.86 1,420 120 0.1
13/08/2010
5.61
 1,010 5.55 5.61 5.61 500 0 0.0
12/08/2010
5.55
 8,590 5.83 5.83 5.55 5,890 600 0.3
11/08/2010
5.83
 7,390 5.83 5.83 5.83 4,000 330 0.2
10/08/2010
5.83
 7,740 6.05 6.05 5.83 7,600 800 0.4
09/08/2010
6.05
 2,700 6.21 6.21 6.05 2,700 0 0.1
06/08/2010
6.21
 1,060 6.21 6.27 6.21 510 0 0.0
05/08/2010
6.21
 25,250 6.05 6.27 6.16 24,200 13,300 0.6
04/08/2010
6.05
 4,230 6.16 6.16 5.88 0 150 -0.0
03/08/2010
6.16
 4,470 6.38 6.49 6.16 0 3,700 -0.2
02/08/2010
6.38
 390 6.71 6.71 6.38 50 370 -0.0
30/07/2010
6.71
 3,400 6.98 6.98 6.71 0 0 0
29/07/2010
6.98
 0 6.98 6.98 6.98 0 0 0
28/07/2010
6.98
 6,400 7.04 7.04 6.98 30,790 25,810 0.3
27/07/2010
7.04
 20,520 7.04 7.04 7.04 20,520 15,940 0.3
26/07/2010
7.04
 2,080 7.09 7.09 7.04 21,980 20,000 0.1
23/07/2010
7.09
 18,750 6.87 7.09 7.09 17,260 16,000 0.1

Chính sách bảo mật | Điều khoản sử dụng |