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) 		0.75 3.33% 6,787,100 140,100 3.1
21.85
24.50
23
2 tháng
(2025-11-28) 		-0.75 -3.12% 13,041,000 17,600 0.1
21.85
24.50
23
3 tháng
(2025-10-29) 		0.20 0.87% 21,872,100 109,500 2.2
21.85
25.10
23
6 tháng
(2025-07-31) 		-6.95 -23.01% 55,131,100 -456,900 -13.6
21.60
32.30
23
12 tháng
(2025-02-03) 		0.19 0.83% 104,143,600 -40,743 -1.6
18.13
34.20
23
24 tháng
(2024-02-07) 		3.37 16.93% 134,036,700 -113,029 -3.8
18.13
34.70
23
36 tháng
(2023-02-13) 		5.31 29.58% 136,140,200 -333,489 -11.9
13.85
34.70
23
60 tháng
(2021-02-22) 		7.02 43.27% 142,880,700 -884,586 -30.9
13.85
34.70
23
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/03/2010
7.50
 7,890 7.55 7.55 7.35 140 1,580 -0.1
26/02/2010
7.55
 15,850 7.55 7.55 7.35 1,560 170 0.1
25/02/2010
7.55
 5,110 7.55 7.65 7.25 10 0 0.0
24/02/2010
7.55
 43,570 7.60 7.65 7.50 41,960 500 3.1
23/02/2010
7.60
 67,490 7.65 7.65 7.35 54,520 8,670 3.4
22/02/2010
7.65
 64,250 7.60 7.79 7.60 61,840 0 4.8
12/02/2010
7.60
 2,010 7.45 7.60 7.60 0 0 0
11/02/2010
7.45
 54,260 7.25 7.45 7.15 40,990 0 3.0
10/02/2010
7.25
 12,250 7.05 7.25 7.05 50 0 0.0
09/02/2010
7.05
 8,930 7.25 7.45 7.05 310 0 0.0
08/02/2010
7.25
 25,640 7.55 7.55 7.25 340 1,000 -0.0
05/02/2010
7.55
 52,710 7.89 7.94 7.55 2,360 0 0.2
04/02/2010
7.89
 43,210 7.79 7.94 7.79 31,820 600 2.5
03/02/2010
7.79
 19,020 7.79 7.99 7.74 520 0 0.0
02/02/2010
7.79
 15,010 7.94 7.94 7.79 0 3,980 -0.3
01/02/2010
7.94
 7,230 7.89 7.94 7.89 500 0 0.0
29/01/2010
7.89
 48,740 8.14 8.29 7.89 42,350 14,800 2.3
28/01/2010
8.14
 40,870 8.09 8.14 8.09 37,370 0 3.1
27/01/2010
8.09
 35,970 8.09 8.34 8.04 25,160 0 2.1
26/01/2010
8.09
 56,230 7.74 8.09 7.94 46,330 220 3.7
25/01/2010
7.74
 2,870 7.79 7.94 7.65 120 1,000 -0.1
22/01/2010
7.79
 6,100 8.04 8.04 7.74 1,800 0 0.1
21/01/2010
8.04
 41,820 7.84 8.04 7.84 40,000 1,000 3.1
20/01/2010
7.84
 25,410 8.04 8.24 7.84 23,720 0 1.9
19/01/2010
8.04
 6,980 8.14 8.14 7.99 630 0 0.1
18/01/2010
8.14
 38,770 7.99 8.14 7.65 28,000 1,250 2.2
15/01/2010
7.99
 6,340 7.99 7.99 7.89 0 0 0
14/01/2010
7.99
 35,210 7.65 7.99 7.74 30,000 650 2.4

Chính sách bảo mật | Điều khoản sử dụng |