CTCP Pin Ắc quy Miền Nam (pac)

16.10
-0.05
(-0.31%)
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) 		-2.50 -13.74% 2,955,900 -21,787 0
15
18.35
16.15
2 tháng
(2026-06-04) 		-4.35 -21.68% 6,867,900 -27,488 0
15
20.05
16.15
3 tháng
(2026-05-05) 		-4.85 -23.58% 12,757,900 -37,770 0
15
20.86
16.15
6 tháng
(2026-02-04) 		-6.30 -28.64% 56,516,000 38,958 5.8
15
25.45
16.15
12 tháng
(2025-08-08) 		-13.30 -45.86% 107,682,500 -228,142 -1.1
15
29
16.15
24 tháng
(2024-08-13) 		-8.90 -36.17% 181,589,300 -56,871 2.8
15
31.09
16.15
36 tháng
(2023-08-21) 		0.03 0.19% 193,136,700 -153,971 0.0
12.59
31.54
16.15
60 tháng
(2021-08-30) 		-2.45 -13.51% 197,483,100 -605,827 -17.6
12.59
31.54
16.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/03/2009
2.57
 61,000 2.61 2.61 2.57 45,300 50,000 0
24/03/2009
2.61
 7,100 2.61 2.61 2.55 0 1,310 0
23/03/2009
2.61
 26,720 2.50 2.61 2.47 23,420 0 0
20/03/2009
2.50
 39,850 2.43 2.50 2.43 39,850 0 0
19/03/2009
2.43
 33,000 2.39 2.47 2.39 30,000 0 0
18/03/2009
2.39
 36,280 2.28 2.39 2.29 32,720 0 0
17/03/2009
2.28
 16,540 2.24 2.29 2.25 0 0 0
16/03/2009
2.24
 13,110 2.22 2.24 2.20 10,000 0 0
13/03/2009
2.22
 42,620 2.22 2.28 2.20 22,000 19,520 0
12/03/2009
2.22
 7,100 2.20 2.22 2.18 5,610 0 0
11/03/2009
2.20
 30,700 2.22 2.29 2.20 20,000 30,500 0
10/03/2009
2.22
 33,010 2.22 2.25 2.20 27,000 24,010 0
09/03/2009
2.22
 55,000 2.25 2.28 2.22 20,000 50,000 0
06/03/2009: Cổ tức tiền mặt tỉ lệ: 7%
06/03/2009
2.25
 5,600 2.20 2.25 2.25 0 0 0
05/03/2009
2.20
 11,710 2.13 2.23 2.17 9,600 0 0
04/03/2009
2.13
 16,600 2.13 2.13 2.13 15,000 0 0
03/03/2009
2.13
 15,950 2.13 2.13 2.07 13,000 0 0
02/03/2009
2.13
 1,940 2.07 2.14 2.10 0 0 0
27/02/2009
2.07
 4,500 2.00 2.07 2.00 0 0 0
26/02/2009
2.00
 15,740 1.96 2.00 1.92 4,130 40 0
25/02/2009
1.96
 34,330 1.96 2.00 1.93 5,000 0 0
24/02/2009
1.96
 43,400 2.07 2.07 1.96 20,000 0 0
23/02/2009
2.07
 14,000 2.07 2.10 2.03 0 6,300 0
20/02/2009
2.07
 43,010 2.12 2.12 2.07 10,000 10,000 0
19/02/2009
2.12
 15,000 2.12 2.20 2.12 0 3,660 0
18/02/2009
2.12
 26,250 2.23 2.23 2.12 25,000 0 0
17/02/2009
2.23
 6,100 2.34 2.34 2.23 0 0 0
16/02/2009
2.34
 200 2.34 2.34 2.34 0 0 0
13/02/2009
2.34
 1,200 2.31 2.34 2.34 0 0 0
12/02/2009
2.31
 1,000 2.27 2.31 2.31 0 0 0
11/02/2009
2.27
 17,400 2.34 2.34 2.23 14,790 17,400 0
10/02/2009
2.34
 110 2.34 2.34 2.34 0 0 0
09/02/2009
2.34
 600 2.31 2.34 2.34 0 0 0
06/02/2009
2.31
 16,260 2.31 2.31 2.30 10,110 0 0
05/02/2009
2.31
 17,940 2.36 2.36 2.27 13,590 0 0
04/02/2009
2.36
 4,350 2.36 2.37 2.31 3,000 740 0
03/02/2009
2.36
 800 2.36 2.36 2.36 0 0 0
02/02/2009
2.36
 11,210 2.34 2.38 2.31 5,100 5,000 0
23/01/2009
2.34
 5,010 2.30 2.34 2.34 5,000 0 0
22/01/2009
2.30
 6,860 2.29 2.31 2.30 6,860 0 0
21/01/2009
2.29
 18,860 2.29 2.29 2.27 14,460 1,230 0
20/01/2009
2.29
 16,230 2.27 2.29 2.24 16,130 100 0
19/01/2009
2.27
 35,450 2.30 2.31 2.27 28,450 17,950 0
16/01/2009
2.30
 12,000 2.25 2.30 2.27 9,000 0 0
15/01/2009
2.25
 34,600 2.34 2.34 2.25 30,000 12,400 0
14/01/2009
2.34
 27,400 2.38 2.38 2.27 24,330 0 0
13/01/2009
2.38
 790 2.40 2.40 2.38 0 0 0
12/01/2009
2.40
 17,510 2.31 2.40 2.31 15,710 30 0
09/01/2009
2.31
 5,970 2.33 2.34 2.31 5,330 20 0
08/01/2009
2.33
 8,910 2.38 2.38 2.31 7,610 20 0
07/01/2009
2.38
 5,280 2.36 2.40 2.36 0 20 0
06/01/2009
2.36
 910 2.34 2.37 2.27 400 20 0
05/01/2009
2.34
 10,530 2.34 2.38 2.33 10,000 20 0
02/01/2009
2.34
 8,050 2.34 2.35 2.33 5,850 20 0
31/12/2008
2.34
 26,100 2.27 2.34 2.27 26,000 0 0
30/12/2008
2.27
 11,950 2.24 2.30 2.25 10,950 0 0
29/12/2008
2.24
 14,810 2.20 2.24 2.09 12,800 0 0
26/12/2008
2.20
 12,430 2.16 2.20 2.16 11,840 0 0
25/12/2008
2.16
 6,460 2.16 2.20 2.14 4,430 0 0
24/12/2008
2.16
 18,870 2.16 2.16 2.12 9,320 18,870 0
23/12/2008
2.16
 27,880 2.22 2.22 2.14 19,720 15,020 0
22/12/2008
2.22
 16,550 2.12 2.22 2.20 30 0 0
19/12/2008
2.12
 85,560 2.23 2.34 2.12 50,020 56,610 0
18/12/2008
2.23
 71,320 2.34 2.34 2.23 50,030 21,340 0
17/12/2008
2.34
 38,330 2.45 2.47 2.34 15,020 25,440 0
16/12/2008
2.45
 17,890 2.58 2.58 2.45 10,000 0 0
15/12/2008
2.58
 9,650 2.47 2.58 2.48 0 0 0
12/12/2008
2.47
 21,740 2.38 2.47 2.38 5,090 0 0

Chính sách bảo mật | Điều khoản sử dụng |