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
(2026-05-19) 		-0.35 -1.72% 5,396,300 -16,001 0
19.09
20.86
19.70
2 tháng
(2026-04-20) 		-1.53 -7.19% 11,331,400 -182,464 0
19.09
21.23
19.70
3 tháng
(2026-03-20) 		-3.94 -16.65% 33,955,700 -273,451 -2.3
19.09
25.45
19.70
6 tháng
(2025-12-22) 		-1.30 -6.19% 60,857,200 144,849 7.8
19.09
25.45
19.70
12 tháng
(2025-06-23) 		-2.03 -9.33% 127,662,800 -81,651 3.1
19.09
31.09
19.70
24 tháng
(2024-06-28) 		-9.34 -32.15% 179,252,400 -62,180 2.1
16.48
31.54
19.70
36 tháng
(2023-07-04) 		3.74 23.40% 188,600,600 -160,180 -0.4
12.59
31.54
19.70
60 tháng
(2021-07-14) 		1.66 9.22% 193,127,300 -535,836 -15.3
12.59
31.54
19.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/08/2009
5.74
 50,300 5.88 5.88 5.63 3,700 2,070 0
14/08/2009
5.88
 136,390 5.63 5.88 5.59 2,500 2,500 0
13/08/2009
5.63
 77,440 5.38 5.63 5.49 0 2,000 0
12/08/2009
5.38
 104,410 5.13 5.38 5.16 12,790 2,390 0
11/08/2009
5.13
 27,410 5.09 5.16 5.06 0 0 0
10/08/2009
5.09
 61,130 4.88 5.09 4.95 540 0 0
07/08/2009
4.88
 67,210 4.70 4.88 4.70 0 5,000 0
06/08/2009
4.70
 34,960 4.80 4.80 4.70 7,620 0 0
05/08/2009
4.80
 33,090 4.77 4.80 4.63 6,100 0 0
04/08/2009
4.77
 37,770 4.73 4.77 4.73 0 0 0
03/08/2009
4.73
 28,490 4.73 4.84 4.66 3,000 0 0
31/07/2009
4.73
 34,080 4.55 4.73 4.48 260 100 0
30/07/2009
4.55
 23,010 4.59 4.59 4.37 0 200 0
29/07/2009
4.59
 40,280 4.80 4.80 4.59 200 0 0
28/07/2009
4.80
 48,980 4.80 4.88 4.66 0 0 0
27/07/2009
4.80
 45,620 4.59 4.80 4.63 860 0 0
24/07/2009
4.59
 113,870 4.37 4.59 4.55 40,800 500 0
23/07/2009
4.37
 38,610 4.23 4.37 4.23 0 0 0
22/07/2009
4.23
 18,410 4.16 4.23 4.16 0 200 0
21/07/2009
4.16
 14,700 3.98 4.16 3.94 0 550 0
20/07/2009
3.98
 21,610 4.16 4.27 3.98 0 0 0
17/07/2009
4.16
 25,390 4.20 4.37 4.16 0 0 0
16/07/2009
4.20
 50,730 4.09 4.20 4.05 41,670 0 0
15/07/2009
4.09
 2,570 3.94 4.09 3.94 0 0 0
14/07/2009
3.94
 33,400 4.09 4.09 3.91 23,540 30 0
13/07/2009
4.09
 28,150 4.12 4.12 3.94 0 0 0
10/07/2009
4.12
 14,090 4.16 4.16 4.02 0 0 0
09/07/2009
4.16
 13,950 4.16 4.23 4.16 0 0 0
08/07/2009
4.16
 96,890 3.98 4.16 4.09 0 0 0
07/07/2009
3.98
 126,880 3.80 3.98 3.87 10,000 11,000 0
06/07/2009
3.80
 15,630 3.73 3.80 3.66 200 2,000 0
03/07/2009
3.73
 8,390 3.73 3.73 3.54 0 0 0
02/07/2009
3.73
 4,370 3.73 3.73 3.55 0 0 0
01/07/2009
3.73
 24,590 3.80 3.80 3.62 1,000 0 0
30/06/2009
3.80
 13,900 3.80 3.80 3.62 0 0 0
29/06/2009
3.80
 5,000 3.80 3.80 3.62 0 900 0
26/06/2009
3.80
 75,350 3.76 3.80 3.58 0 51,100 0
25/06/2009
3.76
 55,500 3.73 3.84 3.54 0 50,000 0
24/06/2009
3.73
 29,050 3.59 3.76 3.52 0 4,050 0
23/06/2009
3.59
 12,880 3.66 3.66 3.49 0 0 0
22/06/2009
3.66
 5,950 3.80 3.80 3.66 0 0 0
19/06/2009
3.80
 43,400 3.66 3.80 3.59 0 0 0
18/06/2009
3.66
 10,840 3.59 3.73 3.59 5,270 0 0
17/06/2009
3.59
 18,320 3.59 3.59 3.41 0 0 0
16/06/2009
3.59
 23,360 3.54 3.59 3.37 0 100 0
15/06/2009
3.54
 29,590 3.73 3.73 3.54 0 0 0
12/06/2009
3.73
 32,830 3.87 4.02 3.73 0 2,000 0
11/06/2009
3.87
 37,200 4.02 4.16 3.87 10,000 0 0
10/06/2009
4.02
 37,280 4.20 4.23 4.02 25,000 0 0
09/06/2009
4.20
 87,000 4.02 4.20 3.94 49,160 17,200 0
08/06/2009
4.02
 110,990 3.84 4.02 3.98 87,120 11,280 0
05/06/2009
3.84
 51,830 3.66 3.84 3.84 0 0 0
04/06/2009
3.66
 139,260 3.51 3.66 3.55 61,650 0 0
03/06/2009
3.51
 11,350 3.49 3.53 3.51 10,000 0 0
02/06/2009
3.49
 58,380 3.33 3.49 3.49 0 46,260 0
01/06/2009: Cổ tức tiền mặt tỉ lệ: 8%
01/06/2009
3.33
 58,890 3.17 3.33 3.23 5,000 0 0
29/05/2009
3.17
 38,070 3.17 3.24 3.17 10,000 34,960 0
28/05/2009
3.17
 50,300 3.33 3.38 3.17 10,000 28,130 0
27/05/2009
3.33
 37,160 3.33 3.33 3.33 0 23,000 0
26/05/2009
3.33
 62,740 3.45 3.51 3.33 0 45,900 0
25/05/2009
3.45
 87,290 3.38 3.45 3.22 0 57,000 0
22/05/2009
3.38
 40,270 3.42 3.43 3.38 0 0 0
21/05/2009
3.42
 28,640 3.38 3.44 3.37 0 0 0
20/05/2009
3.38
 25,210 3.38 3.38 3.31 40 0 0
19/05/2009
3.38
 12,740 3.35 3.41 3.35 0 0 0
18/05/2009
3.35
 5,490 3.37 3.37 3.32 0 0 0
15/05/2009
3.37
 25,300 3.24 3.37 3.20 0 100 0
14/05/2009
3.24
 44,160 3.28 3.28 3.16 0 0 0
13/05/2009
3.28
 78,190 3.28 3.37 3.20 0 13,000 0
12/05/2009
3.28
 40,730 3.24 3.28 3.21 0 0 0
11/05/2009
3.24
 45,240 3.33 3.33 3.20 0 0 0
08/05/2009
3.33
 64,640 3.21 3.35 3.24 0 0 0
07/05/2009
3.21
 58,390 3.06 3.21 3.06 0 700 0
06/05/2009
3.06
 37,830 3.04 3.10 3.03 10 0 0
05/05/2009
3.04
 48,160 2.90 3.04 3.04 0 0 0
04/05/2009
2.90
 25,010 2.76 2.90 2.90 0 0 0
29/04/2009
2.76
 62,970 2.67 2.76 2.64 0 0 0
28/04/2009
2.67
 13,680 2.57 2.67 2.60 0 0 0
27/04/2009
2.57
 11,350 2.68 2.68 2.57 0 0 0
24/04/2009
2.68
 1,420 2.70 2.71 2.68 0 0 0
23/04/2009
2.70
 11,000 2.68 2.70 2.68 0 0 0
22/04/2009
2.68
 29,360 2.67 2.68 2.64 5,000 0 0
21/04/2009
2.67
 36,550 2.75 2.75 2.61 0 0 0
20/04/2009
2.75
 28,980 2.78 2.78 2.64 0 350 0
17/04/2009
2.78
 18,510 2.78 2.78 2.64 0 0 0
16/04/2009
2.78
 9,580 2.71 2.78 2.75 0 0 0
15/04/2009
2.71
 29,650 2.71 2.71 2.58 7,100 0 0
14/04/2009
2.71
 42,110 2.62 2.71 2.54 8,740 1,000 0
13/04/2009
2.62
 16,290 2.57 2.64 2.59 20 0 0
10/04/2009
2.57
 41,120 2.57 2.62 2.54 8,630 0 0
09/04/2009
2.57
 33,430 2.57 2.57 2.54 700 0 0
08/04/2009
2.57
 9,800 2.57 2.57 2.48 0 0 0
07/04/2009
2.57
 1,070 2.56 2.57 2.49 0 0 0
03/04/2009
2.56
 29,280 2.54 2.56 2.54 10,000 0 0
02/04/2009
2.54
 1,690 2.48 2.56 2.48 0 0 0
01/04/2009
2.48
 1,920 2.45 2.53 2.48 20 0 0
31/03/2009
2.45
 12,520 2.50 2.50 2.39 0 0 0
30/03/2009
2.50
 31,950 2.47 2.50 2.39 0 24,500 0
27/03/2009
2.47
 41,860 2.54 2.54 2.47 37,370 33,260 0
26/03/2009
2.54
 32,140 2.57 2.57 2.50 27,390 26,410 0

Chính sách bảo mật | Điều khoản sử dụng |