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)
25/03/2011
5.08
 2,080 4.99 5.09 5.08 2,050 0 0.1
24/03/2011
4.99
 3,600 5.09 5.09 4.99 3,200 3,390 -0.0
23/03/2011
5.09
 1,510 4.94 5.09 4.94 0 0 0
22/03/2011
4.94
 710 5.14 5.14 4.94 0 40 -0.0
21/03/2011
5.14
 1,710 5.05 5.14 5.04 0 0 0
18/03/2011
5.05
 1,210 5.05 5.14 5.05 700 10 0.0
17/03/2011
5.05
 2,920 5.30 5.30 5.04 0 2,390 -0.1
16/03/2011
5.30
 760 5.35 5.35 5.30 0 0 0
15/03/2011
5.35
 30 5.40 5.40 5.20 0 0 0
14/03/2011
5.40
 220 5.40 5.45 5.25 0 0 0
11/03/2011
5.40
 4,890 5.25 5.40 5.25 3,110 4,020 -0.0
10/03/2011
5.25
 1,230 5.25 5.25 5.20 0 700 -0.0
09/03/2011
5.25
 3,510 5.25 5.25 5.09 2,300 1,810 0.0
08/03/2011
5.25
 1,660 5.25 5.35 5.20 0 1,550 -0.1
07/03/2011
5.25
 190 5.30 5.30 5.20 0 0 0
04/03/2011
5.30
 5,040 5.25 5.30 5.14 3,000 0 0.2
03/03/2011
5.25
 0 5.25 5.25 5.25 0 0 0
02/03/2011
5.25
 1,090 5.20 5.25 5.20 590 0 0.0
01/03/2011
5.20
 820 5.25 5.25 5.20 0 0 0
28/02/2011
5.25
 260 5.25 5.25 5.25 260 0 0.0
25/02/2011
5.25
 610 5.14 5.25 5.25 610 300 0.0
24/02/2011
5.14
 1,290 5.20 5.35 5.09 500 0 0.0
23/02/2011
5.20
 1,590 5.25 5.45 5.20 810 160 0.0
22/02/2011
5.25
 1,210 5.25 5.45 5.01 0 0 0
21/02/2011
5.25
 430 5.45 5.45 5.25 0 0 0
18/02/2011
5.45
 2,050 5.45 5.71 5.45 1,950 1,250 0.0
17/02/2011
5.45
 50,660 5.45 5.45 5.40 50,310 48,890 0.1
16/02/2011
5.45
 50,210 5.45 5.45 5.45 50,000 49,610 0.0
15/02/2011
5.45
 2,300 5.45 5.45 5.45 2,200 0 0.1
14/02/2011
5.45
 56,500 5.50 5.50 5.40 55,820 55,110 0.0
11/02/2011
5.50
 20,490 5.45 5.50 5.45 20,400 19,240 0.1
10/02/2011
5.45
 41,810 5.45 5.66 5.45 40,760 41,430 -0.0
09/02/2011
5.45
 130 5.71 5.71 5.45 0 0 0
08/02/2011
5.71
 10 5.45 5.71 5.71 0 0 0
28/01/2011
5.45
 3,400 5.71 5.86 5.45 3,390 0 0.2
27/01/2011
5.71
 3,160 5.61 5.71 5.61 3,150 0 0.2
26/01/2011
5.61
 330 5.56 5.61 5.61 330 0 0.0
25/01/2011
5.56
 23,620 5.56 5.76 5.35 47,690 46,720 0.1
24/01/2011
5.56
 51,600 5.40 5.66 5.40 50,500 44,840 0.3
21/01/2011
5.40
 11,540 5.40 5.45 5.40 10,500 4,210 0.3
20/01/2011
5.40
 930 5.40 5.56 5.35 10 0 0.0
19/01/2011
5.40
 5,970 5.14 5.40 5.40 790 0 0.0
18/01/2011
5.14
 3,340 5.30 5.35 5.14 1,620 0 0.1
17/01/2011
5.30
 20,560 5.35 5.40 5.10 17,400 20,000 -0.1
14/01/2011
5.35
 10,360 5.25 5.35 5.14 6,490 0 0.3
13/01/2011
5.25
 1,670 5.25 5.25 5.25 0 1,570 -0.1
12/01/2011
5.25
 810 5.30 5.35 5.25 360 610 -0.0
11/01/2011
5.30
 700 5.25 5.35 5.30 0 0 0
10/01/2011
5.25
 2,860 5.50 5.50 5.25 300 2,000 -0.1
07/01/2011
5.50
 510 5.40 5.50 5.35 0 0 0
06/01/2011
5.40
 780 5.40 5.40 5.35 20 380 -0.0
05/01/2011
5.40
 600 5.45 5.45 5.35 20 0 0.0
04/01/2011
5.45
 1,300 5.56 5.56 5.30 300 20 0.0
31/12/2010
5.56
 1,010 5.66 5.66 5.56 0 0 0
30/12/2010
5.66
 0 5.66 5.66 5.66 0 0 0
29/12/2010
5.66
 10,390 5.66 5.71 5.66 10,360 360 0.6
28/12/2010
5.66
 9,900 5.66 5.66 5.61 9,690 0 0.5
27/12/2010
5.66
 12,330 5.61 5.66 5.61 262,200 100,130 8.9
24/12/2010
5.61
 18,730 5.50 5.61 5.50 209,450 43,750 9.2
23/12/2010
5.50
 14,000 5.61 5.61 5.50 14,000 150,000 -7.3
22/12/2010
5.61
 10,510 5.61 5.61 5.45 10,000 150,000 -7.7
21/12/2010
5.61
 27,690 5.61 5.61 5.45 26,050 1,030 1.4
20/12/2010
5.61
 1,300 5.86 5.86 5.61 0 0 0
17/12/2010
5.86
 6,910 5.76 5.86 5.50 750 10 0.0
16/12/2010
5.76
 600 5.97 5.97 5.76 0 0 0
15/12/2010
5.97
 39,100 6.02 6.07 5.97 35,070 3,900 1.8
14/12/2010
6.02
 36,160 6.02 6.02 5.76 34,740 7,000 1.6
13/12/2010
6.02
 30,810 6.02 6.28 5.86 13,010 13,600 -0.0
10/12/2010
6.02
 12,220 5.76 6.02 5.86 12,000 0 0.7
09/12/2010
5.76
 31,670 5.61 5.76 5.35 27,620 22,300 0.3
08/12/2010
5.61
 2,050 5.86 5.86 5.61 0 0 0
07/12/2010
5.86
 10 5.76 5.86 5.86 0 0 0
06/12/2010
5.76
 3,650 5.61 5.86 5.66 2,610 70 0.1
03/12/2010
5.61
 9,100 5.45 5.66 5.56 2,090 520 0.1
02/12/2010
5.45
 6,330 5.30 5.45 5.40 4,920 0 0.3
01/12/2010
5.30
 5,280 5.35 5.40 5.30 5,240 220 0.3
30/11/2010
5.35
 13,500 5.14 5.40 5.14 11,870 0 0.6
29/11/2010
5.14
 13,020 5.30 5.35 5.14 8,000 10,000 -0.1
26/11/2010
5.30
 4,930 5.40 5.40 5.20 3,400 4,000 -0.0
25/11/2010
5.40
 5,020 5.61 5.61 5.40 4,000 5,000 -0.1
24/11/2010
5.61
 7,340 5.66 5.66 5.45 7,270 7,000 0.0
23/11/2010
5.66
 14,610 5.61 5.71 5.35 12,830 13,580 -0.0
22/11/2010
5.61
 77,870 5.86 5.86 5.61 77,820 4,300 4.0
19/11/2010
5.86
 5,330 5.76 5.86 5.50 4,800 5,300 -0.0
18/11/2010
5.76
 15,530 5.81 5.86 5.76 14,900 350 0.8
17/11/2010
5.81
 63,560 5.97 6.02 5.71 61,500 5,600 3.1
16/11/2010
5.97
 29,360 5.97 6.02 5.71 78,180 60,800 1.0
15/11/2010
5.97
 23,740 5.92 6.02 5.66 22,400 10,000 0.7
12/11/2010
5.92
 22,490 5.81 5.92 5.61 21,940 0 1.2
11/11/2010
5.81
 12,470 5.71 5.81 5.56 12,000 0 0.7
10/11/2010
5.71
 10,150 5.81 5.81 5.56 610,020 0 34.3
09/11/2010
5.81
 10 5.71 5.81 5.81 0 0 0
08/11/2010
5.71
 0 5.71 5.71 5.71 0 600,000 -33.3
05/11/2010
5.71
 230 5.66 5.71 5.45 200 0 0.0
04/11/2010
5.66
 16,640 5.56 5.66 5.50 16,170 15,460 0.0
03/11/2010: Cổ tức tiền mặt tỉ lệ: 7%
03/11/2010
5.56
 0 5.48 5.56 5.56 0 0 0
02/11/2010
5.48
 0 5.48 5.48 5.48 0 0 0
01/11/2010
5.48
 950 5.48 5.48 5.48 450 0 0.0
29/10/2010
5.48
 2,020 5.38 5.59 5.38 2,000 0 0.1
28/10/2010
5.38
 100 5.38 5.38 5.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |