CTCP Pin Ắc quy Miền Nam (pac)

15.80
-0.30
(-1.86%)
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
(2026-07-06) 		-2.10 -11.54% 3,389,400 -4,809 0
15
18.35
15.80
2 tháng
(2026-06-08) 		-3.13 -16.26% 7,034,300 13,290 0
15
19.70
15.80
3 tháng
(2026-05-07) 		-4.45 -21.64% 12,615,700 -83,792 0
15
20.86
15.80
6 tháng
(2026-02-06) 		-4.17 -20.58% 55,953,500 58,436 5.8
15
25.45
15.80
12 tháng
(2025-08-11) 		-12.63 -43.96% 106,726,700 -189,364 -0.3
15
28.86
15.80
24 tháng
(2024-08-15) 		-7.24 -31.03% 182,004,700 -40,593 2.8
15
31.09
15.80
36 tháng
(2023-08-21) 		0.43 2.74% 193,570,200 -136,993 0.0
12.59
31.54
15.80
60 tháng
(2021-08-31) 		-2.77 -14.69% 197,911,900 -588,849 -17.6
12.59
31.54
15.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/10/2010
5.38
 400 5.38 5.43 5.38 350 0 0.0
26/10/2010
5.38
 2,000 5.38 5.38 5.28 2,000 0 0.1
25/10/2010
5.38
 480 5.33 5.38 5.13 60 0 0.0
22/10/2010
5.33
 0 5.33 5.33 5.33 100 0 0.0
21/10/2010
5.33
 160 5.33 5.33 5.18 100 0 0.0
20/10/2010
5.33
 4,230 5.38 5.38 5.33 4,150 0 0.2
19/10/2010
5.38
 10 5.38 5.38 5.38 0 0 0
18/10/2010
5.38
 200 5.38 5.43 5.38 190 0 0.0
15/10/2010
5.38
 2,520 5.43 5.43 5.18 500 0 0.0
14/10/2010
5.43
 120 5.43 5.43 5.28 0 0 0
13/10/2010
5.43
 2,010 5.38 5.43 5.43 237,200 0 12.2
12/10/2010
5.38
 1,370 5.38 5.38 5.13 570 1,340 -0.0
11/10/2010
5.38
 2,930 5.33 5.38 5.33 2,920 235,200 -11.8
08/10/2010
5.33
 3,160 5.18 5.38 5.28 3,130 0 0.2
07/10/2010
5.18
 11,220 5.13 5.23 5.13 10,470 0 0.5
06/10/2010
5.13
 6,290 5.23 5.38 5.13 252,940 0 13.1
05/10/2010
5.23
 27,300 5.23 5.28 5.23 27,000 0 1.4
04/10/2010
5.23
 12,920 5.33 5.33 5.23 12,710 250,000 -12.2
01/10/2010
5.33
 120 5.28 5.38 5.28 100 0 0.0
30/09/2010
5.28
 590 5.13 5.38 5.13 570 420 0.0
29/09/2010
5.13
 12,360 5.18 5.23 5.13 10,100 0 0.5
28/09/2010
5.18
 37,960 5.23 5.28 5.18 32,310 1,890 1.6
27/09/2010
5.23
 12,200 5.28 5.33 5.23 12,090 0 0.6
24/09/2010
5.28
 4,480 5.38 5.38 5.28 4,210 0 0.2
23/09/2010
5.38
 6,990 5.43 5.43 5.38 6,990 0 0.4
22/09/2010
5.43
 11,800 5.38 5.53 5.43 9,300 0 0.5
21/09/2010
5.38
 2,670 5.38 5.43 5.38 2,660 0 0.1
20/09/2010
5.38
 8,270 5.33 5.38 5.33 8,270 0 0.4
17/09/2010
5.33
 4,300 5.18 5.38 5.28 4,300 0 0.2
16/09/2010
5.18
 15,430 5.28 5.28 5.18 13,100 11,900 0.1
15/09/2010
5.28
 3,960 5.28 5.28 5.28 2,040 0 0.1
14/09/2010
5.28
 5,470 5.13 5.33 5.23 4,970 0 0.3
13/09/2010
5.13
 1,500 5.28 5.28 5.08 500 0 0.0
10/09/2010
5.28
 1,590 5.28 5.28 5.18 1,030 1,290 -0.0
09/09/2010
5.28
 1,030 5.28 5.28 5.28 0 1,030 -0.1
08/09/2010
5.28
 9,430 5.08 5.33 5.28 5,100 4,250 0.0
07/09/2010
5.08
 550 5.28 5.28 5.08 0 50 -0.0
06/09/2010
5.28
 5,680 5.08 5.33 5.28 2,000 3,400 -0.1
01/09/2010
5.08
 580 5.08 5.08 5.08 0 480 -0.0
31/08/2010
5.08
 9,510 5.08 5.08 5.07 6,980 7,460 -0.0
30/08/2010
5.08
 16,930 4.87 5.08 5.07 5,830 16,910 -0.6
27/08/2010
4.87
 37,350 5.13 5.13 4.87 35,190 25,750 0.5
26/08/2010
5.13
 740 4.98 5.13 5.13 30 500 -0.0
25/08/2010
4.98
 15,920 5.18 5.18 4.98 15,220 5,800 0.5
24/08/2010
5.18
 3,800 5.23 5.23 5.18 3,800 2,000 0.1
23/08/2010
5.23
 4,600 5.23 5.23 5.18 2,770 3,120 -0.0
20/08/2010
5.23
 40 5.28 5.28 5.18 40 30 0.0
19/08/2010
5.28
 1,540 5.33 5.33 5.28 1,540 0 0.1
18/08/2010
5.33
 2,230 5.28 5.33 5.28 2,220 10 0.1
17/08/2010
5.28
 13,020 5.33 5.33 5.23 12,020 2,000 0.5
16/08/2010: Cổ tức tiền mặt tỉ lệ: 8%
16/08/2010
5.33
 6,960 5.10 5.33 5.33 1,420 120 0.1
13/08/2010
5.10
 1,010 5.05 5.10 5.10 500 0 0.0
12/08/2010
5.05
 8,590 5.30 5.30 5.05 5,890 600 0.3
11/08/2010
5.30
 7,390 5.30 5.30 5.30 4,000 330 0.2
10/08/2010
5.30
 7,740 5.50 5.50 5.30 7,600 800 0.4
09/08/2010
5.50
 2,700 5.65 5.65 5.50 2,700 0 0.1
06/08/2010
5.65
 1,060 5.65 5.70 5.65 510 0 0.0
05/08/2010
5.65
 25,250 5.50 5.70 5.60 24,200 13,300 0.6
04/08/2010
5.50
 4,230 5.60 5.60 5.35 0 150 -0.0
03/08/2010
5.60
 4,470 5.80 5.90 5.60 0 3,700 -0.2
02/08/2010
5.80
 390 6.10 6.10 5.80 50 370 -0.0
30/07/2010
6.10
 3,400 6.35 6.35 6.10 0 0 0
29/07/2010
6.35
 0 6.35 6.35 6.35 0 0 0
28/07/2010
6.35
 6,400 6.40 6.40 6.35 30,790 25,810 0.3
27/07/2010
6.40
 20,520 6.40 6.40 6.40 20,520 15,940 0.3
26/07/2010
6.40
 2,080 6.45 6.45 6.40 21,980 20,000 0.1
23/07/2010
6.45
 18,750 6.25 6.45 6.45 17,260 16,000 0.1

Chính sách bảo mật | Điều khoản sử dụng |