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)
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
14/06/2010
7.31
 2,040 7.48 7.48 7.31 430 0 0.0
11/06/2010
7.48
 2,550 7.48 7.70 7.48 1,900 0 0.1
10/06/2010
7.48
 3,720 7.53 7.53 7.48 0 1,620 -0.1
09/06/2010
7.53
 1,210 7.53 7.53 7.53 10 1,780 -0.1
08/06/2010
7.53
 2,420 7.53 7.53 7.20 0 2,420 -0.2
07/06/2010
7.53
 1,390 7.64 7.64 7.53 200 0 0.0
04/06/2010
7.64
 310 7.70 7.70 7.37 0 0 0
03/06/2010
7.70
 1,480 7.70 7.86 7.70 100 0 0.0
02/06/2010
7.70
 4,200 7.75 7.75 7.42 300 0 0.0
01/06/2010
7.75
 820 7.70 7.81 7.70 800 0 0.1
31/05/2010
7.70
 650 7.70 7.92 7.70 550 0 0.0
28/05/2010
7.70
 1,710 7.53 7.70 7.53 850 0 0.1
27/05/2010
7.53
 2,730 7.59 7.59 7.48 0 1,500 -0.1
26/05/2010
7.59
 2,900 7.59 7.92 7.59 2,700 0 0.2
25/05/2010
7.59
 180 7.42 7.70 7.42 150 160 -0.0
24/05/2010
7.42
 2,160 7.48 7.75 7.42 1,330 0 0.1
21/05/2010
7.48
 4,050 7.64 7.64 7.48 3,770 0 0.3
20/05/2010
7.64
 5,780 7.64 7.64 7.59 4,320 0 0.3
19/05/2010
7.64
 16,100 7.64 7.64 7.59 16,100 1,270 1.0
18/05/2010
7.64
 5,020 7.70 7.70 7.64 4,300 1,000 0.2
17/05/2010
7.70
 11,710 7.75 7.75 7.70 9,510 4,000 0.4
14/05/2010: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
14/05/2010
7.75
 12,040 7.45 7.81 7.70 3,000 0 0.2
13/05/2010
7.45
 54,120 7.45 7.50 7.35 41,020 600 3.0
12/05/2010
7.45
 16,660 7.45 7.45 7.35 8,300 5,000 0.2
11/05/2010
7.45
 8,330 7.35 7.45 7.35 1,110 1,090 0.0
10/05/2010
7.35
 16,480 7.45 7.45 7.35 7,400 4,300 0.2
07/05/2010
7.45
 36,310 7.35 7.45 7.25 31,260 22,520 0.6
06/05/2010
7.35
 48,680 7.45 7.45 7.30 38,990 46,380 -0.5
05/05/2010
7.45
 29,910 7.40 7.55 7.35 8,040 5,000 0.2
04/05/2010
7.40
 3,460 7.45 7.45 7.35 250 650 -0.0
29/04/2010
7.45
 8,460 7.45 7.45 7.45 7,850 5,000 0.2
28/04/2010
7.45
 33,210 7.45 7.45 7.35 17,300 0 1.3
27/04/2010
7.45
 54,670 7.45 7.45 7.35 53,650 3,080 3.8
26/04/2010
7.45
 9,010 7.45 7.55 7.45 7,050 0 0.5
22/04/2010
7.45
 6,830 7.45 7.50 7.45 2,910 0 0.2
21/04/2010
7.45
 13,550 7.40 7.45 7.40 12,210 0 0.9
20/04/2010
7.40
 19,640 7.40 7.40 7.40 19,130 0 1.4
19/04/2010
7.40
 6,930 7.35 7.40 7.35 5,400 0 0.4
16/04/2010
7.35
 12,650 7.35 7.40 7.35 10,450 0 0.8
15/04/2010
7.35
 6,170 7.25 7.45 7.30 2,690 0 0.2
14/04/2010
7.25
 4,350 7.20 7.30 7.20 3,340 1,000 0.2
13/04/2010
7.20
 9,570 7.15 7.30 7.20 9,340 0 0.7
12/04/2010
7.15
 19,260 7.15 7.20 7.15 17,760 0 1.3
09/04/2010
7.15
 14,450 6.95 7.15 6.95 7,330 450 0.5
08/04/2010
6.95
 5,550 7.15 7.15 6.95 3,940 0 0.3
07/04/2010
7.15
 14,890 7.15 7.15 7.15 4,670 0 0.3
06/04/2010
7.15
 8,660 7.15 7.20 7.15 1,250 4,800 -0.3
05/04/2010
7.15
 4,440 7.15 7.25 7.15 3,470 0 0.2
02/04/2010
7.15
 830 7.15 7.15 7.15 600 0 0.0
01/04/2010
7.15
 16,470 7.00 7.15 6.85 14,520 0 1.0
31/03/2010
7.00
 3,040 7.00 7.05 6.95 1,600 0 0.1
30/03/2010
7.00
 4,520 7.00 7.05 7.00 4,000 0 0.3
29/03/2010
7.00
 7,800 7.05 7.05 6.90 4,410 0 0.3
26/03/2010
7.05
 6,600 7.05 7.05 6.95 5,100 0 0.4
25/03/2010
7.05
 2,850 7.10 7.10 6.95 1,010 0 0.1
24/03/2010
7.10
 9,830 7.10 7.10 7.05 400 0 0.0
23/03/2010
7.10
 6,900 7.15 7.15 7.05 320 1,500 -0.1
22/03/2010
7.15
 2,470 7.35 7.35 7.15 0 0 0
19/03/2010
7.35
 10,060 7.40 7.40 7.35 500 120 0.0
18/03/2010
7.40
 6,640 7.20 7.40 7.25 10 1,670 -0.1
17/03/2010
7.20
 14,340 7.25 7.30 7.20 440 0 0.0
16/03/2010
7.25
 20,360 7.40 7.40 7.25 20 140 -0.0
15/03/2010
7.40
 21,250 7.55 7.60 7.40 4,150 7,300 -0.2
12/03/2010
7.55
 28,250 7.40 7.55 7.40 5,000 0 0.4
11/03/2010
7.40
 30,250 7.50 7.55 7.40 12,820 0 1.0
10/03/2010
7.50
 7,240 7.65 7.69 7.50 610 0 0.0
09/03/2010
7.65
 71,620 7.50 7.65 7.45 40,430 5,000 2.7
08/03/2010
7.50
 21,540 7.45 7.60 7.35 1,010 5,000 -0.3
05/03/2010
7.45
 20,890 7.30 7.45 7.25 600 0 0.0
04/03/2010
7.30
 8,440 7.30 7.50 7.30 20 3,000 -0.2
03/03/2010
7.30
 18,190 7.35 7.50 7.30 630 0 0.0
02/03/2010
7.35
 3,390 7.50 7.55 7.35 20 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |