Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
23/11/2009	8.82	38,200	9.21	9.21	8.82	10	0	0
20/11/2009	9.21	120,750	8.82	9.21	9.21	52,590	26,940	0
19/11/2009	8.82	203,060	8.42	8.82	8.18	179,440	40,000	0
18/11/2009	8.42	254,950	8.02	8.42	8.18	151,720	22,060	0
17/11/2009	8.02	110,700	7.78	8.02	7.63	56,590	48,770	0
16/11/2009	7.78	93,530	7.70	7.86	7.70	49,000	40,880	0
13/11/2009	7.70	73,340	7.67	7.70	7.63	7,310	45,000	0
12/11/2009	7.67	180,590	7.31	7.67	7.31	44,200	138,380	0
11/11/2009	7.31	50,060	7.19	7.39	7.19	350	30,000	0
10/11/2009	7.19	22,320	7.43	7.47	7.19	1,280	10,000	0
09/11/2009	7.43	60,290	7.55	7.59	7.39	50,350	15,000	0
06/11/2009	7.55	65,240	7.63	7.86	7.55	10,520	11,400	0
05/11/2009	7.63	110,500	7.47	7.67	7.47	2,730	90,000	0
04/11/2009	7.47	82,780	7.51	7.63	7.47	1,000	40,000	0
03/11/2009	7.51	163,340	7.67	7.67	7.31	60,120	25,000	0
02/11/2009	7.67	49,310	8.02	8.02	7.63	11,330	380	0
30/10/2009	8.02	125,060	8.02	8.26	7.94	64,910	65,030	0
29/10/2009	8.02	79,850	8.02	8.02	7.86	20,000	14,200	0
28/10/2009	8.02	102,950	8.34	8.50	7.94	1,450	60,000	0
27/10/2009	8.34	182,060	8.74	8.74	8.34	0	98,750	0
26/10/2009	8.74	140,100	8.82	8.98	8.66	41,150	52,200	0
23/10/2009	8.82	92,780	9.21	9.21	8.82	260	57,840	0
22/10/2009	9.21	76,450	9.13	9.21	8.98	70,240	24,000	0
21/10/2009	9.13	107,290	8.98	9.21	8.82	64,790	60,200	0
20/10/2009	8.98	64,880	8.98	9.13	8.98	50	45,000	0
19/10/2009	8.98	17,210	9.06	9.06	8.82	2,220	0	0
16/10/2009	9.06	71,130	9.21	9.21	8.90	58,490	27,250	0
15/10/2009	9.21	116,720	9.53	9.93	9.21	40,000	85,870	0
14/10/2009	9.53	156,920	9.13	9.53	8.90	33,780	44,400	0
13/10/2009	9.13	84,040	9.21	9.29	8.90	14,500	8,200	0
12/10/2009	9.21	58,750	8.82	9.21	8.98	28,540	1,650	0
09/10/2009	8.82	65,180	8.42	8.82	8.42	33,830	0	0
08/10/2009: Cổ tức tiền mặt tỉ lệ: 7%
08/10/2009	8.42	65,610	8.05	8.42	8.10	17,000	0	0
07/10/2009	8.05	47,690	7.69	8.05	7.97	9,570	50	0
06/10/2009	7.69	95,260	7.34	7.69	7.34	51,100	2,290	0
05/10/2009	7.34	83,390	7.49	7.77	7.26	1,000	0	0

Page:
<<
40
41
42
>>

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

CTCP Pin Ắc quy Miền Nam (pac)

THỐNG KÊ GIAO DỊCH