Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
13/01/2010	7.65	29,460	7.65	7.65	7.50	390	0	0.0
12/01/2010	7.65	51,130	7.69	7.74	7.55	0	2,390	-0.2
11/01/2010	7.69	21,130	7.89	7.89	7.60	1,590	20	0.1
08/01/2010	7.89	33,350	8.24	8.24	7.89	3,350	0	0.3
07/01/2010	8.24	40,390	8.44	8.44	8.14	1,100	10,930	-0.8
06/01/2010	8.44	91,810	8.04	8.44	8.04	2,540	10	0.2
05/01/2010	8.04	33,800	7.69	8.04	7.99	0	60	-0.0
04/01/2010	7.69	21,500	7.35	7.69	7.69	1,500	0	0.1
31/12/2009	7.35	30,720	7.00	7.35	7.30	1,100	0	0
30/12/2009	7.00	34,630	7.00	7.30	7.00	11,500	20,070	0
29/12/2009	7.00	17,190	7.05	7.25	6.95	12,040	15,700	0
28/12/2009	7.05	40,590	7.35	7.35	7.05	2,450	10,000	0
25/12/2009	7.35	46,430	7.25	7.55	7.30	2,220	5,000	0
24/12/2009	7.25	39,200	7.15	7.25	7.05	17,100	3,000	0
23/12/2009	7.15	61,110	7.45	7.45	7.15	19,300	10,000	0
22/12/2009	7.45	36,690	7.69	7.79	7.40	550	0	0
21/12/2009	7.69	41,050	7.35	7.69	7.55	20,000	6,460	0
18/12/2009	7.35	33,420	7.00	7.35	7.05	20,000	530	0
17/12/2009	7.00	59,790	7.00	7.25	6.85	25,000	19,000	0
16/12/2009	7.00	42,660	7.25	7.35	7.00	36,280	0	0
15/12/2009	7.25	50,290	6.95	7.25	6.95	34,990	0	0
14/12/2009	6.95	14,970	7.20	7.45	6.95	4,550	300	0
11/12/2009	7.20	17,210	7.55	7.55	7.20	3,980	0	0
10/12/2009	7.55	24,690	7.94	8.09	7.55	5,350	0	0
09/12/2009: Thưởng cổ phiếu / Chia tách cổ phiếu: 4/1 (Volume + 25%, Ratio=0.25)
09/12/2009	7.94	38,910	8.02	8.02	7.65	15,650	0	0
08/12/2009	8.02	34,920	8.34	8.34	8.02	30,400	0	0
07/12/2009	8.34	29,290	8.18	8.34	8.02	18,040	0	0
04/12/2009	8.18	54,020	8.34	8.34	8.02	30,720	0	0
03/12/2009	8.34	49,900	8.34	8.42	8.02	30,030	3,000	0
02/12/2009	8.34	44,080	8.66	8.90	8.34	31,530	0	0
01/12/2009	8.66	47,510	8.34	8.74	8.42	31,010	0	0
30/11/2009	8.34	56,540	7.94	8.34	8.10	34,360	5,200	0
27/11/2009	7.94	75,810	8.02	8.42	7.63	34,200	8,530	0
26/11/2009	8.02	138,030	8.42	8.42	8.02	120,970	5,800	0
25/11/2009	8.42	61,840	8.82	8.90	8.42	2,610	1,000	0
24/11/2009	8.82	422,650	8.82	9.21	8.42	360,200	45,000	0

Page:
<<
39
40
41
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-05)	1.60	7.02%	9,892,300	-7,100	-0.3	22.80 25.10 23.90
2 tháng (2025-10-06)	-0.60	-2.40%	16,510,300	75,000	1.7	21.60 25.50 23.90
3 tháng (2025-09-08)	-1.40	-5.43%	23,310,700	-210,400	-5.7	21.60 27 23.90
6 tháng (2025-06-09)	0.43	1.81%	66,995,200	-178,500	-3.7	21.60 34.20 23.90
12 tháng (2024-12-10)	0.42	1.75%	110,187,500	-99,929	-2.3	18.13 34.20 23.90
24 tháng (2023-12-18)	10.13	70.94%	124,157,300	-200,629	-5.6	14.27 34.70 23.90
36 tháng (2022-12-21)	5.60	29.80%	125,586,700	-418,654	-13.1	13.85 34.70 23.90
60 tháng (2020-12-31)	9.57	64.57%	133,140,150	-2,305,106	-70.0	13.85 34.70 23.90

CTCP Pin Ắc quy Miền Nam (pac)

THỐNG KÊ GIAO DỊCH