CTCP Pin Ắc quy Miền Nam (pac)

22.60
-0.05
(-0.22%)
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
(2026-04-06) 		-1.15 -4.83% 9,367,400 -310,172 0
22.60
24.80
22.60
2 tháng
(2026-03-05) 		-1.45 -6.02% 36,333,200 -211,072 -0.4
22.05
28
22.60
3 tháng
(2026-02-03) 		-0.60 -2.58% 43,696,300 50,528 5.9
22.05
28
22.60
6 tháng
(2025-11-05) 		-0.15 -0.66% 65,403,300 71,528 6.1
21.85
28
22.60
12 tháng
(2025-05-09) 		1.64 7.78% 129,601,300 -18,273 5.7
20.82
34.20
22.60
24 tháng
(2024-05-14) 		2.61 13.02% 176,442,400 -53,601 2.9
18.13
34.70
22.60
36 tháng
(2023-05-22) 		5 28.34% 180,876,100 -324,901 -5.2
13.85
34.70
22.60
60 tháng
(2021-05-31) 		2.86 14.47% 185,929,100 -494,357 -13.6
13.85
34.70
22.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/06/2007
2.40
 19,810 2.43 2.43 2.40 15,000 0 0
26/06/2007
2.43
 11,150 2.40 2.43 2.40 3,110 1,000 0
25/06/2007
2.40
 22,510 2.43 2.43 2.40 4,660 0 0
22/06/2007
2.43
 9,830 2.49 2.49 2.43 0 0 0
21/06/2007
2.49
 72,990 2.55 2.61 2.43 260 0 0
20/06/2007
2.55
 46,490 2.43 2.55 2.55 0 1,000 0
19/06/2007
2.43
 36,590 2.35 2.43 2.35 7,480 0 0
18/06/2007
2.35
 6,760 2.37 2.37 2.35 0 0 0
15/06/2007
2.37
 9,150 2.37 2.37 2.37 700 0 0
14/06/2007
2.37
 8,150 2.40 2.40 2.37 500 0 0
13/06/2007
2.40
 9,060 2.40 2.40 2.40 50 0 0
12/06/2007
2.40
 7,360 2.37 2.40 2.37 0 0 0
11/06/2007
2.37
 9,340 2.43 2.43 2.37 0 0 0
08/06/2007
2.43
 16,400 2.40 2.43 2.43 1,500 0 0
07/06/2007
2.40
 32,660 2.41 2.43 2.40 4,000 15,000 0
06/06/2007: Quyền mua cổ phiếu: 6/1 Giá: 20 (Volume + 16.67%, Ratio=0.17)
06/06/2007
2.41
 12,000 2.30 2.41 2.37 4,300 0 0
05/06/2007
2.30
 19,880 2.30 2.30 2.30 4,330 0 0
04/06/2007
2.30
 19,830 2.35 2.35 2.30 0 0 0
01/06/2007
2.35
 21,360 2.41 2.41 2.35 800 0 0
31/05/2007
2.41
 35,500 2.46 2.46 2.41 10,300 0 0
30/05/2007
2.46
 34,310 2.54 2.54 2.46 20,600 0 0
29/05/2007
2.54
 47,970 2.56 2.65 2.54 200 0 0
28/05/2007
2.56
 26,500 2.44 2.56 2.56 1,000 0 0
25/05/2007
2.44
 8,000 2.44 2.44 2.41 0 0 0
24/05/2007
2.44
 33,620 2.57 2.57 2.44 24,650 0 0
23/05/2007
2.57
 44,960 2.56 2.67 2.57 0 0 0
22/05/2007
2.56
 22,840 2.44 2.56 2.56 0 0 0
21/05/2007
2.44
 36,090 2.33 2.44 2.40 0 300 0
18/05/2007
2.33
 22,960 2.27 2.35 2.33 0 0 0
17/05/2007
2.27
 6,810 2.27 2.27 2.22 0 0 0
16/05/2007
2.27
 14,580 2.30 2.30 2.25 0 0 0
15/05/2007
2.30
 9,200 2.33 2.33 2.29 300 0 0
14/05/2007
2.33
 10,630 2.33 2.33 2.27 0 0 0
11/05/2007
2.33
 12,070 2.30 2.33 2.30 0 0 0
10/05/2007
2.30
 4,210 2.35 2.35 2.27 0 0 0
09/05/2007
2.35
 9,630 2.41 2.41 2.35 1,000 0 0
08/05/2007
2.41
 16,500 2.30 2.41 2.35 0 0 0
07/05/2007
2.30
 16,810 2.30 2.30 2.25 9,720 0 0
04/05/2007
2.30
 7,980 2.25 2.30 2.25 0 0 0
03/05/2007
2.25
 13,870 2.33 2.33 2.25 3,160 0 0
02/05/2007
2.33
 12,430 2.33 2.33 2.33 0 0 0
25/04/2007
2.33
 12,700 2.22 2.33 2.33 0 0 0
24/04/2007
2.22
 9,830 2.22 2.25 2.22 0 0 0
23/04/2007
2.22
 5,090 2.32 2.32 2.22 0 0 0
20/04/2007
2.32
 20,920 2.44 2.44 2.32 17,900 0 0
19/04/2007
2.44
 14,290 2.33 2.44 2.44 0 0 0
18/04/2007
2.33
 2,130 2.22 2.33 2.22 0 580 0
17/04/2007
2.22
 13,950 2.30 2.30 2.19 1,790 0 0
16/04/2007
2.30
 25,110 2.42 2.42 2.30 5,790 0 0
13/04/2007
2.42
 11,450 2.54 2.54 2.42 4,570 0 0
12/04/2007
2.54
 5,570 2.57 2.57 2.51 0 0 0
11/04/2007
2.57
 9,930 2.54 2.57 2.54 0 0 0
10/04/2007
2.54
 7,350 2.55 2.55 2.51 40 0 0
09/04/2007
2.55
 8,900 2.57 2.57 2.55 300 0 0
06/04/2007
2.57
 9,260 2.67 2.67 2.57 0 0 0
05/04/2007
2.67
 8,810 2.67 2.73 2.67 0 0 0
04/04/2007
2.67
 7,540 2.57 2.67 2.51 0 0 0
03/04/2007
2.57
 9,000 2.67 2.67 2.54 0 0 0
02/04/2007
2.67
 27,220 2.67 2.67 2.67 200 0 0
30/03/2007
2.67
 34,170 2.56 2.67 2.67 0 300 0
29/03/2007
2.56
 39,350 2.44 2.56 2.35 0 0 0
28/03/2007
2.44
 22,060 2.57 2.57 2.44 0 0 0
27/03/2007
2.57
 18,910 2.70 2.70 2.57 0 0 0
26/03/2007
2.70
 22,500 2.84 2.84 2.70 0 0 0
23/03/2007
2.84
 19,850 2.84 2.84 2.81 300 0 0
22/03/2007
2.84
 25,030 2.84 2.84 2.84 50 0 0
21/03/2007
2.84
 30,070 2.89 3.02 2.84 0 1,000 0
20/03/2007
2.89
 35,510 2.94 2.94 2.81 300 0 0
19/03/2007
2.94
 42,850 3.00 3.00 2.94 100 0 0
16/03/2007
3.00
 23,460 2.86 3.00 2.86 0 500 0
15/03/2007
2.86
 31,020 3.00 3.00 2.86 1,400 0 0
14/03/2007
3.00
 39,950 3.05 3.05 2.94 0 0 0
13/03/2007
3.05
 44,190 3.16 3.16 3.05 100 2,500 0
12/03/2007
3.16
 52,870 3.26 3.26 3.16 600 0 0
09/03/2007
3.26
 159,280 3.16 3.29 3.26 0 200 0
08/03/2007
3.16
 111,180 3.02 3.16 3.16 0 300 0
07/03/2007
3.02
 54,360 2.89 3.02 3.02 0 300 0
06/03/2007
2.89
 62,210 2.78 2.89 2.84 3,000 1,300 0
05/03/2007
2.78
 28,290 2.78 2.78 2.78 600 0 0
02/03/2007
2.78
 13,830 2.78 2.78 2.73 200 0 0
01/03/2007
2.78
 16,950 2.89 2.89 2.75 400 0 0
28/02/2007
2.89
 38,230 2.86 2.89 2.89 0 0 0
27/02/2007
2.86
 49,800 2.84 2.86 2.84 0 200 0
26/02/2007
2.84
 16,990 2.84 2.84 2.84 0 0 0
15/02/2007
2.84
 13,900 2.84 2.84 2.84 0 0 0
14/02/2007
2.84
 19,990 2.84 2.84 2.84 0 0 0
13/02/2007: Cổ tức tiền mặt tỉ lệ: 9%
13/02/2007
2.84
 7,860 2.76 2.84 2.81 0 0 0
12/02/2007
2.76
 61,130 2.84 2.84 2.71 300 18,000 0
09/02/2007
2.84
 6,050 2.97 2.97 2.84 550 0 0
08/02/2007
2.97
 57,580 3.10 3.10 2.97 300 0 0
07/02/2007
3.10
 123,380 2.97 3.10 3.10 0 100 0
06/02/2007
2.97
 50,930 2.84 2.97 2.97 0 90 0
05/02/2007
2.84
 95,960 2.71 2.84 2.84 72,000 4,000 0
02/02/2007
2.71
 29,910 2.71 2.71 2.71 0 0 0
01/02/2007
2.71
 25,240 2.71 2.73 2.71 0 280 0
31/01/2007
2.71
 40,540 2.58 2.71 2.60 0 0 0
30/01/2007
2.58
 22,970 2.47 2.58 2.58 2,500 0 0
29/01/2007
2.47
 34,240 2.42 2.47 2.42 0 0 0
26/01/2007
2.42
 22,400 2.47 2.47 2.42 0 0 0
25/01/2007
2.47
 13,750 2.50 2.50 2.47 200 1,500 0

Chính sách bảo mật | Điều khoản sử dụng |