CTCP Pin Ắc quy Miền Nam (pac)

22.50
-0.50
(-2.17%)
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
(2025-12-29) 		0.75 3.33% 6,787,100 140,100 3.1
21.85
24.50
23
2 tháng
(2025-11-28) 		-0.75 -3.12% 13,041,000 17,600 0.1
21.85
24.50
23
3 tháng
(2025-10-29) 		0.20 0.87% 21,872,100 109,500 2.2
21.85
25.10
23
6 tháng
(2025-07-31) 		-6.95 -23.01% 55,131,100 -456,900 -13.6
21.60
32.30
23
12 tháng
(2025-02-03) 		0.19 0.83% 104,143,600 -40,743 -1.6
18.13
34.20
23
24 tháng
(2024-02-07) 		3.37 16.93% 134,036,700 -113,029 -3.8
18.13
34.70
23
36 tháng
(2023-02-13) 		5.31 29.58% 136,140,200 -333,489 -11.9
13.85
34.70
23
60 tháng
(2021-02-22) 		7.02 43.27% 142,880,700 -884,586 -30.9
13.85
34.70
23
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/12/2008
2.83
 9,650 2.72 2.83 2.73 0 0 0
12/12/2008
2.72
 21,740 2.61 2.72 2.61 5,090 0 0
11/12/2008
2.61
 17,860 2.49 2.61 2.44 4,560 0 0
10/12/2008
2.49
 13,050 2.60 2.60 2.48 7,090 0 0
09/12/2008
2.60
 13,030 2.58 2.60 2.46 5,830 0 0
08/12/2008
2.58
 9,750 2.61 2.61 2.48 4,550 0 0
05/12/2008
2.61
 5,120 2.74 2.74 2.61 0 0 0
04/12/2008
2.74
 8,810 2.88 2.88 2.74 0 0 0
03/12/2008
2.88
 530 2.88 2.88 2.87 0 0 0
02/12/2008
2.88
 5,110 2.89 2.89 2.75 0 0 0
01/12/2008
2.89
 9,330 2.89 2.92 2.89 10 0 0
28/11/2008
2.89
 42,620 3.03 3.03 2.88 0 0 0
27/11/2008
3.03
 10,730 3.01 3.03 2.92 0 2,020 0
26/11/2008: Cổ tức tiền mặt tỉ lệ: 7%
26/11/2008
3.01
 11,940 2.98 3.03 2.98 7,440 0 0
25/11/2008
2.98
 53,040 2.87 2.98 2.87 47,090 0 0
24/11/2008
2.87
 31,910 2.90 2.94 2.87 19,900 0 0
21/11/2008
2.90
 14,530 2.90 2.90 2.86 8,730 0 0
20/11/2008
2.90
 8,000 3.02 3.02 2.90 0 0 0
19/11/2008
3.02
 16,470 3.05 3.05 2.98 0 0 0
18/11/2008
3.05
 2,900 2.93 3.05 2.91 0 0 0
17/11/2008
2.93
 4,680 3.02 3.02 2.90 0 0 0
14/11/2008
3.02
 17,810 3.08 3.08 3.02 5,000 0 0
13/11/2008
3.08
 32,230 3.09 3.09 3.05 31,430 0 0
12/11/2008
3.09
 23,450 3.10 3.10 3.05 20,000 0 0
11/11/2008
3.10
 22,710 3.09 3.11 3.00 15,000 0 0
10/11/2008
3.09
 41,550 3.09 3.13 3.09 19,050 0 0
07/11/2008
3.09
 61,600 3.08 3.09 3.02 50,000 30 0
06/11/2008
3.08
 37,750 3.13 3.13 2.98 20,000 0 0

Chính sách bảo mật | Điều khoản sử dụng |