CTCP Pin Ắc quy Miền Nam (pac)

14.10
-0.35
(-2.42%)
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
(2026-08-12) 		-1.60 -9.97% 2,513,400 -29,777 0
14.10
16.05
14.10
2 tháng
(2026-07-13) 		-3.35 -18.82% 5,812,700 -31,076 0
14.10
17.95
14.10
3 tháng
(2026-06-15) 		-4.85 -25.13% 9,054,300 -48,287 0
14.10
19.70
14.10
6 tháng
(2026-03-16) 		-8.55 -37.17% 45,542,200 -218,941 -0.5
14.10
25.45
14.10
12 tháng
(2025-09-16) 		-9.78 -40.36% 92,514,200 -25,441 3.8
14.10
25.45
14.10
24 tháng
(2024-09-23) 		-10 -40.91% 184,545,200 -52,170 3.4
14.10
31.09
14.10
36 tháng
(2023-09-27) 		-0.94 -6.08% 196,755,100 -162,170 0.1
12.59
31.54
14.10
60 tháng
(2021-10-07) 		-6.61 -31.38% 200,647,700 -586,426 -16.4
12.59
31.54
14.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/06/2025
20.77
 131,600 21.14 21.27 20.77 1,600 0 0.0
26/06/2025
21.09
 162,400 21 21.36 20.86 0 800 -0.0
25/06/2025
21.32
 315,200 21.82 21.82 21.32 0 7,500 -0.2
24/06/2025
21.82
 185,200 21.82 22 21.68 10,800 600 0.2
23/06/2025: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
23/06/2025
21.73
 368,700 22.27 22.27 21.73 100 62,900 -1.5
20/06/2025
21.76
 701,300 22.29 22.29 21.70 32,300 60,600 -1.1
19/06/2025
22.23
 243,100 22.61 22.61 22.11 15,200 25,100 -0.4
18/06/2025
22.64
 579,600 22.14 23.00 22.14 53,000 49,500 0.1
17/06/2025
22.11
 262,600 22.05 22.11 21.88 53,000 1,200 1.9
16/06/2025
22.05
 233,900 22.05 22.11 21.76 22,500 20,100 0.1
13/06/2025
21.82
 369,700 21.93 22.08 21.58 1,600 63,800 -2.3
12/06/2025
22.17
 252,100 21.93 22.41 21.93 39,700 28,600 0.4
11/06/2025
21.93
 146,300 21.93 21.96 21.73 25,700 14,700 0.4
10/06/2025
21.79
 142,400 21.76 22.05 21.76 17,200 2,400 0.5
09/06/2025
21.79
 152,300 21.76 22.02 21.73 4,800 13,000 -0.3
06/06/2025
21.79
 207,800 22.11 22.11 21.79 11,300 35,600 -0.9
05/06/2025
22.11
 298,900 21.67 22.35 21.67 37,100 11,100 1.0
04/06/2025
21.82
 645,900 22.05 22.11 21.64 67,100 22,700 1.6
03/06/2025
22.11
 716,900 22.23 22.47 22.02 84,300 300 3.2
02/06/2025
22.08
 600,300 23.17 23.17 22.08 3,200 46,300 -1.7
30/05/2025
22.64
 743,300 21.93 22.64 21.90 50,100 18,900 1.2
29/05/2025
21.67
 302,400 22.08 22.08 21.34 0 42,100 -1.6
28/05/2025
21.70
 450,900 21.26 22.08 21.23 34,400 34,400 -0.0
27/05/2025
21.40
 290,300 21.49 21.70 21.11 19,500 28,200 -0.3
26/05/2025
21.43
 593,900 21.17 21.61 20.81 28,700 56,900 -1.0
23/05/2025
20.55
 684,900 19.49 20.55 19.40 42,400 2,300 1.4
22/05/2025
19.22
 226,300 18.87 19.87 18.81 29,600 5,200 0
21/05/2025
18.93
 180,100 19.13 19.13 18.75 6,300 11,900 -0.2
20/05/2025
18.99
 91,500 18.96 19.10 18.87 17,500 2,200 0.5
19/05/2025
19.10
 153,500 19.37 19.37 18.99 12,100 12,700 0
16/05/2025
19.37
 107,900 19.75 19.75 19.19 0 17,901 0
15/05/2025
19.61
 259,200 19.25 19.81 19.25 29,600 28,900 0
14/05/2025
19.28
 85,200 18.99 19.43 18.99 15,200 2,800 0
13/05/2025
19.07
 169,100 19.05 19.16 18.87 1,300 13,000 0
12/05/2025
18.96
 63,800 19.10 19.52 18.90 0 17,700 0
09/05/2025
19.10
 223,000 18.51 19.43 18.51 26,500 23,500 0
08/05/2025
18.63
 68,500 18.51 18.63 18.34 3,900 8,000 0
07/05/2025
18.60
 112,200 18.63 18.93 18.54 5,500 13,300 0
06/05/2025
18.63
 227,700 18.04 18.75 18.04 22,200 3,500 0
05/05/2025
17.81
 101,000 17.63 17.95 17.28 28,100 9,600 0
29/04/2025
17.63
 144,300 17.90 17.95 17.45 8,800 22,700 -0.4
28/04/2025
17.92
 103,100 18.04 18.04 17.78 18,100 2,600 0.5
25/04/2025
18.04
 63,000 17.98 18.22 17.81 12,500 5,600 0.2
24/04/2025
17.90
 103,800 17.81 17.98 17.63 20,300 1,300 0.6
23/04/2025
17.63
 100,500 17.69 17.87 17.31 14,500 21,100 -0.2
22/04/2025
17.63
 222,700 18.28 18.28 17.01 13,300 13,300 -0.0
21/04/2025
18.28
 61,000 18.51 18.51 18.04 1,900 5,200 -0.1
18/04/2025
17.98
 179,500 17.98 18.43 17.98 34,600 2,700 1.0
17/04/2025
17.84
 134,700 17.16 17.90 17.16 3,700 100 0.1
16/04/2025
17.87
 127,100 17.81 18.19 17.28 4,700 6,700 -0.1
15/04/2025
18.22
 175,200 18.63 18.63 17.92 15,200 500 0.5
14/04/2025
18.63
 125,700 18.13 18.87 18.13 100 6,100 -0.2
11/04/2025
18.07
 237,100 17.98 18.22 17.36 6,700 3,300 0.1
10/04/2025
17.63
 52,000 17.63 17.63 17.34 500 9,400 -0.3
09/04/2025
16.48
 343,500 16.48 16.89 16.48 3,300 6,800 -0.1
08/04/2025
17.72
 100,000 18.31 18.34 17.72 5,800 1,700 0.1
04/04/2025
19.05
 508,800 19.05 19.40 18.99 9,100 5,000 0.1
03/04/2025
20.40
 388,700 20.84 21.23 20.40 6,100 13,300 -0.2
02/04/2025
21.93
 146,200 22.02 22.11 21.70 800 0 0.0
01/04/2025
21.82
 69,300 21.85 22.11 21.76 0 400 -0.0
31/03/2025
21.76
 292,700 21.79 22.38 21.64 18,800 39,400 -0.8
28/03/2025
21.58
 116,500 21.73 21.93 21.52 0 1,100 -0.0
27/03/2025
21.73
 72,300 21.99 21.99 21.58 500 20,500 -0.7
26/03/2025
21.99
 120,600 21.93 22.05 21.52 900 300 0.0
25/03/2025
21.85
 160,600 21.70 21.93 21.52 0 0 0
24/03/2025
21.46
 175,000 21.64 21.64 21.40 0 33,000 -1.2
21/03/2025
21.73
 63,800 21.79 21.88 21.58 0 0 0
20/03/2025
21.67
 96,800 21.67 21.82 21.55 100 2,000 -0.1
19/03/2025
21.67
 91,100 21.82 21.82 21.43 200 13,990 -0.5
18/03/2025
21.64
 133,800 21.67 21.88 21.43 200 9,600 -0.3
17/03/2025
21.55
 255,900 21.73 21.93 21.40 5,100 5,000 0.0
14/03/2025
21.73
 109,100 21.76 22.17 21.67 0 1,503 -0.1
13/03/2025
21.76
 568,700 22.05 22.52 21.58 8,900 13,300 -0.2
12/03/2025
21.99
 439,200 22.29 22.41 21.99 800 18,100 -0.7
11/03/2025
22.52
 359,700 22.41 22.52 22.23 700 58,300 -2.2
10/03/2025
22.64
 250,300 22.73 23.00 22.61 11,500 600 0.4
07/03/2025
22.73
 188,900 23.00 23.11 22.58 15,000 2,000 0.5
06/03/2025
22.97
 267,500 22.41 22.97 22.41 21,200 1,400 0.8
05/03/2025
22.35
 638,400 23.00 23.14 22.35 100 73,000 -2.8
04/03/2025
23.00
 406,000 23.44 23.53 22.88 11,900 31,400 -0.8
03/03/2025
23.44
 239,000 23.50 23.56 23.23 0 72,500 -2.9
28/02/2025
23.47
 1,060,400 23.11 24.00 23.11 121,600 33,700 3.5
27/02/2025
22.88
 279,400 23.11 23.11 22.58 10,001 9,300 0.0
26/02/2025
22.94
 564,900 22.52 23.41 22.41 85,100 31,700 2.1
25/02/2025
22.32
 366,200 22.52 22.70 22.29 19,600 9,400 0.4
24/02/2025
22.32
 400,600 22.44 22.76 22.23 23,000 25,000 -0.1
21/02/2025
22.55
 439,600 22.76 23.03 22.55 41,700 10,100 1.2
20/02/2025
22.82
 475,400 23.44 23.44 22.64 3,500 81,400 -3.0
19/02/2025
23.00
 638,100 22.79 23.56 22.79 38,500 53,100 -0.6
18/02/2025
22.76
 310,000 22.82 23.00 22.47 1,600 43,550 -1.6
17/02/2025
22.82
 1,277,300 22.32 23.59 21.85 105,400 32,900 2.8
14/02/2025
22.32
 586,300 22.23 22.82 21.96 27,300 70,200 -1.6
13/02/2025
21.93
 330,200 21.73 22.02 21.64 700 20,800 -0.7
12/02/2025
21.70
 464,700 22.44 22.44 21.70 16,900 27,000 -0.4
11/02/2025
22.20
 265,500 22.52 22.52 21.99 24,300 30,700 -0.2
10/02/2025
22.38
 631,400 22.76 23.23 22.02 37,900 30,000 0.3
07/02/2025
22.88
 416,500 23.53 23.53 22.85 0 50,700 -2.0
06/02/2025
23.08
 1,134,300 21.61 23.08 21.61 134,200 24,800 4.1
05/02/2025
21.58
 357,000 21.58 21.88 21.29 32,000 3,000 1.1
04/02/2025
21.52
 311,100 20.84 21.64 20.84 43,400 6,500 1.3

Chính sách bảo mật | Điều khoản sử dụng |