CTCP Pin Ắc quy Miền Nam (pac)

26.15
0.30
(1.16%)
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
(2026-02-11) 		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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/05/2009
3.70
 25,300 3.56 3.70 3.53 0 100 0
14/05/2009
3.56
 44,160 3.61 3.61 3.47 0 0 0
13/05/2009
3.61
 78,190 3.60 3.71 3.53 0 13,000 0
12/05/2009
3.60
 40,730 3.56 3.60 3.53 0 0 0
11/05/2009
3.56
 45,240 3.66 3.66 3.53 0 0 0
08/05/2009
3.66
 64,640 3.53 3.69 3.56 0 0 0
07/05/2009
3.53
 58,390 3.37 3.53 3.37 0 700 0
06/05/2009
3.37
 37,830 3.34 3.41 3.33 10 0 0
05/05/2009
3.34
 48,160 3.18 3.34 3.34 0 0 0
04/05/2009
3.18
 25,010 3.04 3.18 3.18 0 0 0
29/04/2009
3.04
 62,970 2.94 3.04 2.91 0 0 0
28/04/2009
2.94
 13,680 2.83 2.94 2.86 0 0 0
27/04/2009
2.83
 11,350 2.94 2.94 2.83 0 0 0
24/04/2009
2.94
 1,420 2.97 2.98 2.94 0 0 0
23/04/2009
2.97
 11,000 2.94 2.97 2.94 0 0 0
22/04/2009
2.94
 29,360 2.94 2.94 2.91 5,000 0 0
21/04/2009
2.94
 36,550 3.02 3.02 2.87 0 0 0
20/04/2009
3.02
 28,980 3.05 3.05 2.91 0 350 0
17/04/2009
3.05
 18,510 3.05 3.05 2.91 0 0 0
16/04/2009
3.05
 9,580 2.98 3.05 3.02 0 0 0
15/04/2009
2.98
 29,650 2.98 2.98 2.84 7,100 0 0
14/04/2009
2.98
 42,110 2.88 2.98 2.79 8,740 1,000 0
13/04/2009
2.88
 16,290 2.83 2.91 2.84 20 0 0
10/04/2009
2.83
 41,120 2.83 2.88 2.79 8,630 0 0
09/04/2009
2.83
 33,430 2.83 2.83 2.79 700 0 0
08/04/2009
2.83
 9,800 2.83 2.83 2.73 0 0 0
07/04/2009
2.83
 1,070 2.81 2.83 2.74 0 0 0
03/04/2009
2.81
 29,280 2.79 2.81 2.79 10,000 0 0
02/04/2009
2.79
 1,690 2.73 2.82 2.73 0 0 0
01/04/2009
2.73
 1,920 2.70 2.78 2.73 20 0 0
31/03/2009
2.70
 12,520 2.75 2.75 2.63 0 0 0
30/03/2009
2.75
 31,950 2.71 2.75 2.63 0 24,500 0
27/03/2009
2.71
 41,860 2.79 2.79 2.71 37,370 33,260 0
26/03/2009
2.79
 32,140 2.83 2.83 2.75 27,390 26,410 0
25/03/2009
2.83
 61,000 2.87 2.87 2.83 45,300 50,000 0
24/03/2009
2.87
 7,100 2.87 2.87 2.80 0 1,310 0
23/03/2009
2.87
 26,720 2.75 2.87 2.71 23,420 0 0
20/03/2009
2.75
 39,850 2.67 2.75 2.67 39,850 0 0
19/03/2009
2.67
 33,000 2.63 2.71 2.63 30,000 0 0
18/03/2009
2.63
 36,280 2.51 2.63 2.52 32,720 0 0
17/03/2009
2.51
 16,540 2.46 2.52 2.48 0 0 0
16/03/2009
2.46
 13,110 2.44 2.46 2.42 10,000 0 0
13/03/2009
2.44
 42,620 2.44 2.51 2.42 22,000 19,520 0
12/03/2009
2.44
 7,100 2.42 2.44 2.40 5,610 0 0
11/03/2009
2.42
 30,700 2.44 2.52 2.42 20,000 30,500 0
10/03/2009
2.44
 33,010 2.44 2.48 2.43 27,000 24,010 0
09/03/2009
2.44
 55,000 2.48 2.51 2.44 20,000 50,000 0
06/03/2009: Cổ tức tiền mặt tỉ lệ: 7%
06/03/2009
2.48
 5,600 2.43 2.48 2.48 0 0 0
05/03/2009
2.43
 11,710 2.34 2.45 2.39 9,600 0 0
04/03/2009
2.34
 16,600 2.34 2.34 2.34 15,000 0 0
03/03/2009
2.34
 15,950 2.34 2.34 2.27 13,000 0 0
02/03/2009
2.34
 1,940 2.27 2.35 2.31 0 0 0
27/02/2009
2.27
 4,500 2.20 2.27 2.20 0 0 0
26/02/2009
2.20
 15,740 2.16 2.20 2.11 4,130 40 0
25/02/2009
2.16
 34,330 2.16 2.20 2.12 5,000 0 0
24/02/2009
2.16
 43,400 2.27 2.27 2.16 20,000 0 0
23/02/2009
2.27
 14,000 2.27 2.31 2.24 0 6,300 0
20/02/2009
2.27
 43,010 2.33 2.33 2.27 10,000 10,000 0
19/02/2009
2.33
 15,000 2.33 2.42 2.33 0 3,660 0
18/02/2009
2.33
 26,250 2.45 2.45 2.33 25,000 0 0
17/02/2009
2.45
 6,100 2.57 2.57 2.45 0 0 0
16/02/2009
2.57
 200 2.57 2.57 2.57 0 0 0
13/02/2009
2.57
 1,200 2.54 2.57 2.57 0 0 0
12/02/2009
2.54
 1,000 2.50 2.54 2.54 0 0 0
11/02/2009
2.50
 17,400 2.58 2.58 2.45 14,790 17,400 0
10/02/2009
2.58
 110 2.57 2.58 2.58 0 0 0
09/02/2009
2.57
 600 2.54 2.57 2.57 0 0 0
06/02/2009
2.54
 16,260 2.54 2.54 2.53 10,110 0 0
05/02/2009
2.54
 17,940 2.60 2.60 2.50 13,590 0 0
04/02/2009
2.60
 4,350 2.60 2.61 2.54 3,000 740 0
03/02/2009
2.60
 800 2.60 2.60 2.60 0 0 0
02/02/2009
2.60
 11,210 2.58 2.61 2.54 5,100 5,000 0
23/01/2009
2.58
 5,010 2.53 2.58 2.58 5,000 0 0
22/01/2009
2.53
 6,860 2.52 2.54 2.53 6,860 0 0
21/01/2009
2.52
 18,860 2.52 2.52 2.50 14,460 1,230 0
20/01/2009
2.52
 16,230 2.50 2.52 2.46 16,130 100 0
19/01/2009
2.50
 35,450 2.53 2.54 2.50 28,450 17,950 0
16/01/2009
2.53
 12,000 2.47 2.53 2.50 9,000 0 0
15/01/2009
2.47
 34,600 2.58 2.58 2.47 30,000 12,400 0
14/01/2009
2.58
 27,400 2.61 2.61 2.50 24,330 0 0
13/01/2009
2.61
 790 2.64 2.64 2.61 0 0 0
12/01/2009
2.64
 17,510 2.54 2.64 2.54 15,710 30 0
09/01/2009
2.54
 5,970 2.56 2.58 2.54 5,330 20 0
08/01/2009
2.56
 8,910 2.61 2.61 2.54 7,610 20 0
07/01/2009
2.61
 5,280 2.60 2.65 2.60 0 20 0
06/01/2009
2.60
 910 2.58 2.61 2.50 400 20 0
05/01/2009
2.58
 10,530 2.58 2.61 2.56 10,000 20 0
02/01/2009
2.58
 8,050 2.57 2.58 2.56 5,850 20 0
31/12/2008
2.57
 26,100 2.50 2.58 2.50 26,000 0 0
30/12/2008
2.50
 11,950 2.46 2.53 2.47 10,950 0 0
29/12/2008
2.46
 14,810 2.43 2.46 2.30 12,800 0 0
26/12/2008
2.43
 12,430 2.38 2.43 2.38 11,840 0 0
25/12/2008
2.38
 6,460 2.38 2.43 2.35 4,430 0 0
24/12/2008
2.38
 18,870 2.38 2.38 2.33 9,320 18,870 0
23/12/2008
2.38
 27,880 2.44 2.44 2.36 19,720 15,020 0
22/12/2008
2.44
 16,550 2.33 2.44 2.43 30 0 0
19/12/2008
2.33
 85,560 2.45 2.57 2.33 50,020 56,610 0
18/12/2008
2.45
 71,320 2.57 2.57 2.45 50,030 21,340 0
17/12/2008
2.57
 38,330 2.70 2.72 2.57 15,020 25,440 0
16/12/2008
2.70
 17,890 2.83 2.83 2.70 10,000 0 0

Chính sách bảo mật | Điều khoản sử dụng |