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)
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
06/01/2010
7.67
 91,810 7.31 7.67 7.31 2,540 10 0.2
05/01/2010
7.31
 33,800 7.00 7.31 7.27 0 60 -0.0
04/01/2010
7.00
 21,500 6.68 7.00 7.00 1,500 0 0.1
31/12/2009
6.68
 30,720 6.36 6.68 6.63 1,100 0 0
30/12/2009
6.36
 34,630 6.36 6.63 6.36 11,500 20,070 0
29/12/2009
6.36
 17,190 6.41 6.59 6.32 12,040 15,700 0
28/12/2009
6.41
 40,590 6.68 6.68 6.41 2,450 10,000 0
25/12/2009
6.68
 46,430 6.59 6.86 6.63 2,220 5,000 0
24/12/2009
6.59
 39,200 6.50 6.59 6.41 17,100 3,000 0
23/12/2009
6.50
 61,110 6.77 6.77 6.50 19,300 10,000 0
22/12/2009
6.77
 36,690 7.00 7.09 6.72 550 0 0
21/12/2009
7.00
 41,050 6.68 7.00 6.86 20,000 6,460 0
18/12/2009
6.68
 33,420 6.36 6.68 6.41 20,000 530 0
17/12/2009
6.36
 59,790 6.36 6.59 6.23 25,000 19,000 0
16/12/2009
6.36
 42,660 6.59 6.68 6.36 36,280 0 0
15/12/2009
6.59
 50,290 6.32 6.59 6.32 34,990 0 0
14/12/2009
6.32
 14,970 6.54 6.77 6.32 4,550 300 0
11/12/2009
6.54
 17,210 6.86 6.86 6.54 3,980 0 0
10/12/2009
6.86
 24,690 7.22 7.36 6.86 5,350 0 0
09/12/2009: Thưởng cổ phiếu / Chia tách cổ phiếu: 4/1 (Volume + 25%, Ratio=0.25)
09/12/2009
7.22
 38,910 7.29 7.29 6.95 15,650 0 0
08/12/2009
7.29
 34,920 7.58 7.58 7.29 30,400 0 0
07/12/2009
7.58
 29,290 7.44 7.58 7.29 18,040 0 0
04/12/2009
7.44
 54,020 7.58 7.58 7.29 30,720 0 0
03/12/2009
7.58
 49,900 7.58 7.65 7.29 30,030 3,000 0
02/12/2009
7.58
 44,080 7.87 8.09 7.58 31,530 0 0
01/12/2009
7.87
 47,510 7.58 7.94 7.65 31,010 0 0
30/11/2009
7.58
 56,540 7.22 7.58 7.37 34,360 5,200 0
27/11/2009
7.22
 75,810 7.29 7.65 6.93 34,200 8,530 0
26/11/2009
7.29
 138,030 7.65 7.65 7.29 120,970 5,800 0
25/11/2009
7.65
 61,840 8.02 8.09 7.65 2,610 1,000 0
24/11/2009
8.02
 422,650 8.02 8.38 7.65 360,200 45,000 0
23/11/2009
8.02
 38,200 8.38 8.38 8.02 10 0 0
20/11/2009
8.38
 120,750 8.02 8.38 8.38 52,590 26,940 0
19/11/2009
8.02
 203,060 7.65 8.02 7.44 179,440 40,000 0
18/11/2009
7.65
 254,950 7.29 7.65 7.44 151,720 22,060 0
17/11/2009
7.29
 110,700 7.08 7.29 6.93 56,590 48,770 0
16/11/2009
7.08
 93,530 7.00 7.15 7.00 49,000 40,880 0
13/11/2009
7.00
 73,340 6.97 7.00 6.93 7,310 45,000 0
12/11/2009
6.97
 180,590 6.64 6.97 6.64 44,200 138,380 0
11/11/2009
6.64
 50,060 6.53 6.72 6.53 350 30,000 0
10/11/2009
6.53
 22,320 6.75 6.79 6.53 1,280 10,000 0
09/11/2009
6.75
 60,290 6.86 6.90 6.72 50,350 15,000 0
06/11/2009
6.86
 65,240 6.93 7.15 6.86 10,520 11,400 0
05/11/2009
6.93
 110,500 6.79 6.97 6.79 2,730 90,000 0
04/11/2009
6.79
 82,780 6.82 6.93 6.79 1,000 40,000 0
03/11/2009
6.82
 163,340 6.97 6.97 6.64 60,120 25,000 0
02/11/2009
6.97
 49,310 7.29 7.29 6.93 11,330 380 0
30/10/2009
7.29
 125,060 7.29 7.51 7.22 64,910 65,030 0
29/10/2009
7.29
 79,850 7.29 7.29 7.15 20,000 14,200 0
28/10/2009
7.29
 102,950 7.58 7.73 7.22 1,450 60,000 0
27/10/2009
7.58
 182,060 7.94 7.94 7.58 0 98,750 0
26/10/2009
7.94
 140,100 8.02 8.16 7.87 41,150 52,200 0
23/10/2009
8.02
 92,780 8.38 8.38 8.02 260 57,840 0
22/10/2009
8.38
 76,450 8.30 8.38 8.16 70,240 24,000 0
21/10/2009
8.30
 107,290 8.16 8.38 8.02 64,790 60,200 0
20/10/2009
8.16
 64,880 8.16 8.30 8.16 50 45,000 0
19/10/2009
8.16
 17,210 8.23 8.23 8.02 2,220 0 0
16/10/2009
8.23
 71,130 8.38 8.38 8.09 58,490 27,250 0
15/10/2009
8.38
 116,720 8.67 9.03 8.38 40,000 85,870 0
14/10/2009
8.67
 156,920 8.30 8.67 8.09 33,780 44,400 0
13/10/2009
8.30
 84,040 8.38 8.45 8.09 14,500 8,200 0
12/10/2009
8.38
 58,750 8.02 8.38 8.16 28,540 1,650 0
09/10/2009
8.02
 65,180 7.65 8.02 7.65 33,830 0 0
08/10/2009: Cổ tức tiền mặt tỉ lệ: 7%
08/10/2009
7.65
 65,610 7.31 7.65 7.37 17,000 0 0
07/10/2009
7.31
 47,690 6.99 7.31 7.24 9,570 50 0
06/10/2009
6.99
 95,260 6.67 6.99 6.67 51,100 2,290 0
05/10/2009
6.67
 83,390 6.81 7.06 6.60 1,000 0 0
02/10/2009
6.81
 85,730 7.17 7.17 6.81 20,000 100 0

Chính sách bảo mật | Điều khoản sử dụng |