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)
28/10/2008
2.68
 4,790 2.61 2.69 2.48 0 0 0
27/10/2008
2.61
 27,720 2.73 2.73 2.59 20,000 550 0
24/10/2008
2.73
 34,150 2.87 2.87 2.73 20,010 8,310 0
23/10/2008
2.87
 30,860 2.90 2.90 2.76 0 6,860 0
22/10/2008
2.90
 10,710 2.97 2.97 2.84 10 0 0
21/10/2008
2.97
 13,210 2.90 2.97 2.97 0 0 0
20/10/2008
2.90
 36,400 2.93 2.94 2.82 1,000 0 0
17/10/2008
2.93
 32,100 2.88 2.93 2.90 24,800 0 0
16/10/2008
2.88
 11,170 2.89 2.91 2.82 0 10 0
15/10/2008
2.89
 61,300 2.97 3.04 2.89 37,480 1,000 0
14/10/2008
2.97
 109,130 2.84 2.97 2.97 34,300 4,940 0
13/10/2008
2.84
 34,970 2.88 2.91 2.79 6,000 0 0
10/10/2008
2.88
 22,640 2.91 2.91 2.77 0 2,230 0
09/10/2008
2.91
 41,100 2.78 2.91 2.78 16,900 0 0
08/10/2008
2.78
 44,790 2.88 2.88 2.78 10,010 6,480 0
07/10/2008
2.88
 61,640 3.03 3.03 2.88 21,000 0 0
06/10/2008
3.03
 92,140 2.91 3.03 2.91 39,000 0 0
03/10/2008
2.91
 13,030 2.92 2.92 2.82 7,000 0 0
02/10/2008
2.92
 9,580 2.81 2.94 2.81 1,970 0 0
01/10/2008
2.81
 58,470 2.86 2.86 2.81 10,000 0 0
30/09/2008
2.86
 3,010 3.01 3.01 2.86 0 0 0
29/09/2008
3.01
 29,760 3.04 3.04 2.90 2,960 0 0
26/09/2008
3.04
 24,950 3.01 3.05 2.91 4,850 0 0
25/09/2008
3.01
 67,230 2.96 3.01 2.84 41,860 0 0
24/09/2008
2.96
 39,270 2.90 2.98 2.91 0 1,800 0
23/09/2008
2.90
 104,100 2.76 2.90 2.89 95,700 5,630 0
22/09/2008
2.76
 1,880 2.63 2.76 2.76 1,880 0 0
19/09/2008
2.63
 22,170 2.51 2.63 2.63 7,590 0 0
18/09/2008
2.51
 8,580 2.64 2.64 2.51 2,060 0 0
17/09/2008
2.64
 53,400 2.78 2.78 2.64 50,000 0 0
16/09/2008
2.78
 37,600 2.80 2.80 2.67 0 0 0
15/09/2008
2.80
 40,250 2.69 2.81 2.57 0 0 0
12/09/2008
2.69
 5,430 2.83 2.83 2.69 0 0 0
11/09/2008
2.83
 27,920 2.83 2.83 2.69 0 0 0
10/09/2008
2.83
 74,720 2.98 3.11 2.83 45,000 31,190 0
09/09/2008
2.98
 55,700 2.98 3.01 2.84 3,000 0 0
08/09/2008
2.98
 69,020 2.98 2.98 2.83 19,000 0 0
05/09/2008
2.98
 97,290 2.91 2.98 2.77 55,000 0 0
04/09/2008
2.91
 38,770 2.83 2.96 2.83 20,000 0 0
03/09/2008
2.83
 53,160 2.70 2.83 2.64 2,980 100 0
29/08/2008
2.70
 74,630 2.84 2.84 2.70 38,000 0 0
28/08/2008
2.84
 54,320 2.99 2.99 2.84 19,100 100 0
27/08/2008
2.99
 96,950 3.15 3.25 2.99 20,460 0 0
26/08/2008
3.15
 43,250 3.19 3.34 3.15 500 0 0
25/08/2008
3.19
 121,520 3.04 3.19 3.05 27,260 0 0
22/08/2008
3.04
 81,060 2.96 3.10 2.82 550 0 0
21/08/2008
2.96
 65,360 2.82 2.96 2.91 4,500 10 0
20/08/2008
2.82
 38,950 2.96 2.96 2.82 13,000 0 0
19/08/2008
2.96
 71,900 2.96 3.08 2.91 35,290 0 0
18/08/2008
2.96
 141,730 2.83 2.96 2.84 106,910 0 0
15/08/2008
2.83
 97,390 2.75 2.83 2.83 51,000 0 0
14/08/2008
2.75
 102,960 2.67 2.75 2.60 0 1,350 0
13/08/2008
2.67
 18,130 2.76 2.76 2.67 0 0 0
12/08/2008
2.76
 48,340 2.76 2.76 2.68 0 0 0
11/08/2008
2.76
 86,270 2.69 2.77 2.72 0 1,000 0
08/08/2008
2.69
 9,800 2.78 2.78 2.69 0 0 0
07/08/2008
2.78
 31,660 2.85 2.85 2.77 0 0 0
06/08/2008
2.85
 120,120 2.79 2.87 2.71 0 0 0
05/08/2008
2.79
 22,910 2.87 2.87 2.79 0 0 0
04/08/2008
2.87
 74,520 2.79 2.87 2.71 0 0 0
01/08/2008
2.79
 65,820 2.71 2.79 2.67 300 0 0
31/07/2008
2.71
 64,710 2.63 2.71 2.57 100 0 0
30/07/2008
2.63
 63,620 2.56 2.63 2.56 6,880 0 0
29/07/2008
2.56
 118,620 2.48 2.56 2.56 50,000 28,910 0
28/07/2008
2.48
 8,640 2.56 2.56 2.48 0 0 0
25/07/2008
2.56
 3,510 2.63 2.63 2.56 0 0 0
24/07/2008
2.63
 3,720 2.71 2.71 2.63 0 1,000 0
23/07/2008
2.71
 10 2.80 2.80 2.71 0 0 0
22/07/2008
2.80
 10 2.88 2.88 2.80 0 0 0
21/07/2008
2.88
 13,120 2.96 2.96 2.88 0 0 0
18/07/2008
2.96
 60,640 3.05 3.05 2.96 900 0 0
17/07/2008
3.05
 51,870 2.96 3.05 3.05 0 0 0
16/07/2008
2.96
 58,400 2.88 2.96 2.80 30,910 0 0
15/07/2008
2.88
 109,180 2.80 2.88 2.88 57,100 0 0
14/07/2008: Cổ tức tiền mặt tỉ lệ: 8%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
14/07/2008
2.80
 50,300 2.73 2.80 2.80 500 0 0
11/07/2008
2.73
 97,700 2.65 2.73 2.69 76,070 0 0
10/07/2008
2.65
 47,200 2.58 2.65 2.51 9,300 0 0
09/07/2008
2.58
 41,530 2.50 2.58 2.50 1,000 0 0
08/07/2008
2.50
 46,200 2.43 2.50 2.36 550 5,020 0
07/07/2008
2.43
 34,880 2.36 2.43 2.30 7,000 0 0
04/07/2008
2.36
 28,000 2.30 2.36 2.36 15,570 0 0
03/07/2008
2.30
 85,390 2.23 2.30 2.28 38,350 0 0
02/07/2008
2.23
 45,720 2.17 2.23 2.21 14,000 0 0
01/07/2008
2.17
 74,780 2.11 2.17 2.17 20,980 0 0
30/06/2008
2.11
 56,410 2.05 2.11 2.02 0 0 0
27/06/2008
2.05
 38,840 2.01 2.05 1.96 0 0 0
26/06/2008
2.01
 46,220 1.96 2.01 1.90 0 0 0
25/06/2008
1.96
 42,300 1.90 1.96 1.87 0 0 0
24/06/2008
1.90
 52,470 1.87 1.90 1.82 100 0 0
23/06/2008
1.87
 31,650 1.87 1.87 1.81 0 0 0
20/06/2008
1.87
 110 1.92 1.92 1.87 10 0 0
19/06/2008
1.92
 55,070 1.93 1.93 1.87 0 18,920 0
18/06/2008
1.93
 15,160 1.96 1.96 1.93 0 0 0
17/06/2008
1.96
 30,770 1.93 1.96 1.89 500 0 0
16/06/2008
1.93
 63,850 1.89 1.93 1.86 0 0 0
13/06/2008
1.89
 10,630 1.93 1.93 1.89 2,500 0 0
12/06/2008
1.93
 1,410 1.96 1.96 1.93 0 0 0
11/06/2008
1.96
 420 2.00 2.00 1.96 0 0 0
10/06/2008
2.00
 10 2.04 2.04 2.00 0 0 0
09/06/2008
2.04
 210 2.07 2.07 2.04 200 0 0

Chính sách bảo mật | Điều khoản sử dụng |