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)
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
22/07/2010
6.87
 530 7.15 7.15 6.87 0 500 -0.0
21/07/2010
7.15
 430 7.15 7.15 7.15 430 70 0.0
20/07/2010
7.15
 25,500 7.15 7.15 7.15 25,000 18,170 0.4
19/07/2010
7.15
 11,780 7.20 7.20 7.09 9,780 11,020 -0.1
16/07/2010
7.20
 5,040 7.20 7.20 7.15 104,240 103,000 0.1
15/07/2010
7.20
 6,380 7.31 7.31 7.15 4,830 5,570 -0.0
14/07/2010
7.31
 22,410 7.31 7.37 7.26 19,260 21,870 -0.2
13/07/2010
7.31
 14,010 7.31 7.37 7.31 11,680 12,120 -0.0
12/07/2010
7.31
 4,660 7.42 7.53 7.31 3,750 0 0.2
09/07/2010
7.42
 220 7.42 7.42 7.31 50 0 0.0
08/07/2010
7.42
 2,970 7.42 7.42 7.31 870 1,870 -0.1
07/07/2010
7.42
 5,890 7.15 7.42 7.26 1,240 1,000 0.0
06/07/2010
7.15
 13,280 7.26 7.26 7.15 12,230 11,020 0.1
05/07/2010
7.26
 9,370 7.26 7.26 7.26 7,130 9,370 -0.1
02/07/2010
7.26
 7,430 7.31 7.31 7.20 7,150 4,230 0.2
01/07/2010
7.31
 1,840 7.37 7.37 7.26 1,440 0 0.1
30/06/2010
7.37
 3,500 7.42 7.42 7.31 1,500 0 0.1
29/06/2010
7.42
 2,280 7.20 7.42 7.26 0 750 -0.0
28/06/2010
7.20
 1,870 7.09 7.37 7.09 1,160 800 0.0
25/06/2010
7.09
 5,150 6.98 7.31 7.09 2,010 0 0.1
24/06/2010
6.98
 30,510 7.31 7.48 6.98 15,020 24,480 -0.6
23/06/2010
7.31
 12,290 7.53 7.53 7.20 2,590 10,000 -0.5
22/06/2010
7.53
 1,460 7.59 7.59 7.53 0 0 0
21/06/2010
7.59
 5,510 7.48 7.70 7.59 10 0 0.0
18/06/2010
7.48
 3,210 7.15 7.48 7.37 200 590 -0.0
17/06/2010
7.15
 1,560 7.37 7.59 7.04 0 1,250 -0.1
16/06/2010
7.37
 600 7.09 7.37 7.15 0 330 -0.0
15/06/2010
7.09
 6,490 7.31 7.31 7.09 500 5,890 -0.3

Chính sách bảo mật | Điều khoản sử dụng |