CTCP Pin Ắc quy Miền Nam (pac)

19.55
-0.15
(-0.76%)
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
(2026-05-20) 		-0.89 -4.33% 5,345,100 -34,501 0
19.09
20.86
19.55
2 tháng
(2026-04-20) 		-1.53 -7.19% 11,564,000 -178,064 0
19.09
21.23
19.55
3 tháng
(2026-03-23) 		-2.57 -11.55% 31,741,100 -176,651 0
19.09
25.45
19.55
6 tháng
(2025-12-22) 		-1.30 -6.19% 61,089,800 149,249 7.8
19.09
25.45
19.55
12 tháng
(2025-06-24) 		-2.12 -9.71% 127,526,700 -14,451 4.6
19.09
31.09
19.55
24 tháng
(2024-07-01) 		-8.23 -29.46% 179,432,100 -69,880 1.5
16.48
31.54
19.55
36 tháng
(2023-07-05) 		3.12 18.82% 188,832,500 -155,780 -0.4
12.59
31.54
19.55
60 tháng
(2021-07-15) 		1.66 9.22% 193,303,300 -581,436 -17.1
12.59
31.54
19.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/06/2010
6.85
 1,390 6.95 6.95 6.85 200 0 0.0
04/06/2010
6.95
 310 7.00 7.00 6.70 0 0 0
03/06/2010
7.00
 1,480 7.00 7.15 7.00 100 0 0.0
02/06/2010
7.00
 4,200 7.05 7.05 6.75 300 0 0.0
01/06/2010
7.05
 820 7.00 7.10 7.00 800 0 0.1
31/05/2010
7.00
 650 7.00 7.20 7.00 550 0 0.0
28/05/2010
7.00
 1,710 6.85 7.00 6.85 850 0 0.1
27/05/2010
6.85
 2,730 6.90 6.90 6.80 0 1,500 -0.1
26/05/2010
6.90
 2,900 6.90 7.20 6.90 2,700 0 0.2
25/05/2010
6.90
 180 6.75 7.00 6.75 150 160 -0.0
24/05/2010
6.75
 2,160 6.80 7.05 6.75 1,330 0 0.1
21/05/2010
6.80
 4,050 6.95 6.95 6.80 3,770 0 0.3
20/05/2010
6.95
 5,780 6.95 6.95 6.90 4,320 0 0.3
19/05/2010
6.95
 16,100 6.95 6.95 6.90 16,100 1,270 1.0
18/05/2010
6.95
 5,020 7.00 7.00 6.95 4,300 1,000 0.2
17/05/2010
7.00
 11,710 7.05 7.05 7.00 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
7.05
 12,040 6.77 7.10 7.00 3,000 0 0.2
13/05/2010
6.77
 54,120 6.77 6.81 6.68 41,020 600 3.0
12/05/2010
6.77
 16,660 6.77 6.77 6.68 8,300 5,000 0.2
11/05/2010
6.77
 8,330 6.68 6.77 6.68 1,110 1,090 0.0
10/05/2010
6.68
 16,480 6.77 6.77 6.68 7,400 4,300 0.2
07/05/2010
6.77
 36,310 6.68 6.77 6.59 31,260 22,520 0.6
06/05/2010
6.68
 48,680 6.77 6.77 6.63 38,990 46,380 -0.5
05/05/2010
6.77
 29,910 6.72 6.86 6.68 8,040 5,000 0.2
04/05/2010
6.72
 3,460 6.77 6.77 6.68 250 650 -0.0
29/04/2010
6.77
 8,460 6.77 6.77 6.77 7,850 5,000 0.2
28/04/2010
6.77
 33,210 6.77 6.77 6.68 17,300 0 1.3
27/04/2010
6.77
 54,670 6.77 6.77 6.68 53,650 3,080 3.8
26/04/2010
6.77
 9,010 6.77 6.86 6.77 7,050 0 0.5
22/04/2010
6.77
 6,830 6.77 6.81 6.77 2,910 0 0.2
21/04/2010
6.77
 13,550 6.72 6.77 6.72 12,210 0 0.9
20/04/2010
6.72
 19,640 6.72 6.72 6.72 19,130 0 1.4
19/04/2010
6.72
 6,930 6.68 6.72 6.68 5,400 0 0.4
16/04/2010
6.68
 12,650 6.68 6.72 6.68 10,450 0 0.8
15/04/2010
6.68
 6,170 6.59 6.77 6.63 2,690 0 0.2
14/04/2010
6.59
 4,350 6.54 6.63 6.54 3,340 1,000 0.2
13/04/2010
6.54
 9,570 6.50 6.63 6.54 9,340 0 0.7
12/04/2010
6.50
 19,260 6.50 6.54 6.50 17,760 0 1.3
09/04/2010
6.50
 14,450 6.32 6.50 6.32 7,330 450 0.5
08/04/2010
6.32
 5,550 6.50 6.50 6.32 3,940 0 0.3
07/04/2010
6.50
 14,890 6.50 6.50 6.50 4,670 0 0.3
06/04/2010
6.50
 8,660 6.50 6.54 6.50 1,250 4,800 -0.3
05/04/2010
6.50
 4,440 6.50 6.59 6.50 3,470 0 0.2
02/04/2010
6.50
 830 6.50 6.50 6.50 600 0 0.0
01/04/2010
6.50
 16,470 6.36 6.50 6.23 14,520 0 1.0
31/03/2010
6.36
 3,040 6.36 6.41 6.32 1,600 0 0.1
30/03/2010
6.36
 4,520 6.36 6.41 6.36 4,000 0 0.3
29/03/2010
6.36
 7,800 6.41 6.41 6.27 4,410 0 0.3
26/03/2010
6.41
 6,600 6.41 6.41 6.32 5,100 0 0.4
25/03/2010
6.41
 2,850 6.45 6.45 6.32 1,010 0 0.1
24/03/2010
6.45
 9,830 6.45 6.45 6.41 400 0 0.0
23/03/2010
6.45
 6,900 6.50 6.50 6.41 320 1,500 -0.1
22/03/2010
6.50
 2,470 6.68 6.68 6.50 0 0 0
19/03/2010
6.68
 10,060 6.72 6.72 6.68 500 120 0.0
18/03/2010
6.72
 6,640 6.54 6.72 6.59 10 1,670 -0.1
17/03/2010
6.54
 14,340 6.59 6.63 6.54 440 0 0.0
16/03/2010
6.59
 20,360 6.72 6.72 6.59 20 140 -0.0
15/03/2010
6.72
 21,250 6.86 6.91 6.72 4,150 7,300 -0.2
12/03/2010
6.86
 28,250 6.72 6.86 6.72 5,000 0 0.4
11/03/2010
6.72
 30,250 6.81 6.86 6.72 12,820 0 1.0
10/03/2010
6.81
 7,240 6.95 7.00 6.81 610 0 0.0
09/03/2010
6.95
 71,620 6.81 6.95 6.77 40,430 5,000 2.7
08/03/2010
6.81
 21,540 6.77 6.91 6.68 1,010 5,000 -0.3
05/03/2010
6.77
 20,890 6.63 6.77 6.59 600 0 0.0
04/03/2010
6.63
 8,440 6.63 6.81 6.63 20 3,000 -0.2
03/03/2010
6.63
 18,190 6.68 6.81 6.63 630 0 0.0
02/03/2010
6.68
 3,390 6.81 6.86 6.68 20 0 0.0
01/03/2010
6.81
 7,890 6.86 6.86 6.68 140 1,580 -0.1
26/02/2010
6.86
 15,850 6.86 6.86 6.68 1,560 170 0.1
25/02/2010
6.86
 5,110 6.86 6.95 6.59 10 0 0.0
24/02/2010
6.86
 43,570 6.91 6.95 6.81 41,960 500 3.1
23/02/2010
6.91
 67,490 6.95 6.95 6.68 54,520 8,670 3.4
22/02/2010
6.95
 64,250 6.91 7.09 6.91 61,840 0 4.8
12/02/2010
6.91
 2,010 6.77 6.91 6.91 0 0 0
11/02/2010
6.77
 54,260 6.59 6.77 6.50 40,990 0 3.0
10/02/2010
6.59
 12,250 6.41 6.59 6.41 50 0 0.0
09/02/2010
6.41
 8,930 6.59 6.77 6.41 310 0 0.0
08/02/2010
6.59
 25,640 6.86 6.86 6.59 340 1,000 -0.0
05/02/2010
6.86
 52,710 7.18 7.22 6.86 2,360 0 0.2
04/02/2010
7.18
 43,210 7.09 7.22 7.09 31,820 600 2.5
03/02/2010
7.09
 19,020 7.09 7.27 7.04 520 0 0.0
02/02/2010
7.09
 15,010 7.22 7.22 7.09 0 3,980 -0.3
01/02/2010
7.22
 7,230 7.18 7.22 7.18 500 0 0.0
29/01/2010
7.18
 48,740 7.40 7.54 7.18 42,350 14,800 2.3
28/01/2010
7.40
 40,870 7.36 7.40 7.36 37,370 0 3.1
27/01/2010
7.36
 35,970 7.36 7.58 7.31 25,160 0 2.1
26/01/2010
7.36
 56,230 7.04 7.36 7.22 46,330 220 3.7
25/01/2010
7.04
 2,870 7.09 7.22 6.95 120 1,000 -0.1
22/01/2010
7.09
 6,100 7.31 7.31 7.04 1,800 0 0.1
21/01/2010
7.31
 41,820 7.13 7.31 7.13 40,000 1,000 3.1
20/01/2010
7.13
 25,410 7.31 7.49 7.13 23,720 0 1.9
19/01/2010
7.31
 6,980 7.40 7.40 7.27 630 0 0.1
18/01/2010
7.40
 38,770 7.27 7.40 6.95 28,000 1,250 2.2
15/01/2010
7.27
 6,340 7.27 7.27 7.18 0 0 0
14/01/2010
7.27
 35,210 6.95 7.27 7.04 30,000 650 2.4
13/01/2010
6.95
 29,460 6.95 6.95 6.81 390 0 0.0
12/01/2010
6.95
 51,130 7.00 7.04 6.86 0 2,390 -0.2
11/01/2010
7.00
 21,130 7.18 7.18 6.91 1,590 20 0.1
08/01/2010
7.18
 33,350 7.49 7.49 7.18 3,350 0 0.3
07/01/2010
7.49
 40,390 7.67 7.67 7.40 1,100 10,930 -0.8

Chính sách bảo mật | Điều khoản sử dụng |