CTCP Pin Ắc quy Miền Nam (pac)

23.90
-0.50
(-2.05%)
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
(2025-11-04) 		1.90 8.48% 9,812,700 -74,000 -1.8
22.40
25.10
24.40
2 tháng
(2025-10-06) 		-0.70 -2.80% 16,073,600 34,000 0.7
21.60
25.50
24.40
3 tháng
(2025-09-05) 		-2.90 -10.66% 23,488,700 -164,000 -4.3
21.60
27.20
24.40
6 tháng
(2025-06-09) 		0.33 1.39% 66,558,500 -219,500 -4.7
21.60
34.20
24.40
12 tháng
(2024-12-09) 		-0.07 -0.27% 109,898,500 -140,929 -3.3
18.13
34.20
24.40
24 tháng
(2023-12-15) 		10 69.88% 123,728,100 -241,529 -6.6
14.27
34.70
24.40
36 tháng
(2022-12-20) 		5.50 29.26% 125,152,400 -457,254 -14.0
13.85
34.70
24.40
60 tháng
(2020-12-30) 		9.45 63.60% 132,741,840 -2,343,236 -71.0
13.85
34.70
24.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/05/2024
20.01
 100 20.01 20.01 20.01 0 0 0
02/05/2024
20.04
 55,900 19.45 20.04 19.41 0 5,100 -0.2
26/04/2024
20.82
 700 19.73 20.82 19.73 0 0 0
25/04/2024
20.98
 11,200 20.04 20.98 19.16 0 0 0
24/04/2024
19.79
 12,200 19.35 19.79 19.32 0 0 0
23/04/2024
19.10
 29,600 19.16 19.16 18.85 0 0 0
22/04/2024
19.41
 700 19.41 19.41 19.41 0 300 -0.0
19/04/2024
19.41
 152,100 19.85 19.85 19.16 0 0 0
17/04/2024
20.04
 1,600 20.04 20.04 20.04 0 0 0
16/04/2024
20.04
 128,500 20.10 20.10 20.04 600 0 0.0
15/04/2024
20.73
 4,600 21.29 21.29 20.73 0 600 -0.0
12/04/2024
21.61
 34,300 21.61 21.67 20.92 0 2,500 -0.1
11/04/2024
21.61
 84,900 20.73 21.73 20.39 600 6,000 -0.2
10/04/2024
21.73
 35,200 21.79 21.79 21.73 0 3,600 -0.1
09/04/2024
21.79
 50,700 20.98 21.79 20.98 0 1,400 -0.0
08/04/2024
21.79
 222,800 21.79 22.04 20.85 0 1,100 -0.0
05/04/2024
21.79
 23,600 22.86 22.86 21.73 500 300 0.0
04/04/2024
21.70
 140,700 20.35 21.70 20.35 300 0 0.0
03/04/2024
20.29
 60,300 20.17 20.35 19.60 100 1,900 -0.1
02/04/2024
20.35
 114,900 19.10 20.35 19.10 0 700 -0.0
01/04/2024
19.04
 9,200 19.41 19.67 19.04 0 100 -0.0
29/03/2024
19.41
 13,200 18.79 19.60 18.79 300 0 0.0
28/03/2024
18.79
 70,800 18.73 18.79 18.66 200 2,200 -0.1
27/03/2024
18.66
 6,200 18.79 18.79 18.66 0 4,800 -0.1
26/03/2024
18.79
 26,200 18.85 18.85 18.79 0 0 0
25/03/2024
18.79
 144,500 18.60 19.60 18.60 0 0 0
22/03/2024
18.60
 8,500 19.41 19.41 18.60 0 0 0
21/03/2024
19.41
 1,500 19.04 19.41 19.04 0 400 -0.0
20/03/2024
19.38
 7,200 19.04 19.38 18.91 0 0 0
19/03/2024
19.04
 6,100 19.04 19.04 18.79 0 0 0
18/03/2024
19.04
 21,600 19.73 19.73 18.98 0 19,300 -0.6
15/03/2024
19.73
 4,100 19.41 19.73 19.16 0 2,000 -0.1
14/03/2024
19.54
 2,700 19.92 19.92 19.54 0 0 0
13/03/2024
19.70
 55,000 18.82 19.79 18.82 0 0 0
12/03/2024
19.35
 0 19.35 19.35 19.35 0 0 0
11/03/2024
19.35
 2,800 19.41 19.41 18.91 0 0 0
08/03/2024
19.54
 1,500 18.91 19.54 18.91 0 0 0
07/03/2024
19.10
 5,700 18.85 19.13 18.85 0 0 0
06/03/2024
19.10
 6,200 19.60 19.67 19.10 0 0 0
05/03/2024
19.67
 22,300 19.85 19.85 19.20 0 0 0
04/03/2024
19.45
 33,500 19.41 19.73 18.98 200 700 -0.0
01/03/2024
18.98
 13,400 19.13 19.13 18.91 0 0 0
29/02/2024
19.13
 26,800 18.85 19.16 18.82 0 2,100 -0.1
28/02/2024
19.10
 27,700 18.54 19.41 18.54 0 0 0
27/02/2024
19.07
 500 19.07 19.07 19.07 0 0 0
26/02/2024
19.13
 1,700 19.13 19.13 19.13 0 0 0
23/02/2024
19.16
 14,600 18.79 19.26 18.79 0 0 0
22/02/2024
19.29
 16,000 18.54 19.29 18.54 0 0 0
21/02/2024
18.82
 69,400 19.07 19.10 17.75 300 13,100 -0.4
20/02/2024
19.07
 104,400 18.79 19.07 18.54 0 0 0
19/02/2024
18.79
 74,800 18.85 18.85 18.48 0 0 0
16/02/2024
18.82
 108,200 18.79 19.07 18.79 600 0 0.0
15/02/2024
19.16
 16,000 19.73 19.73 19.04 0 100 -0.0
07/02/2024
19.88
 600 19.73 19.88 19.73 0 0 0
06/02/2024
19.76
 3,300 19.26 19.76 19.23 0 0 0
05/02/2024
19.73
 81,600 19.38 19.79 19.32 0 100 -0.0
02/02/2024
19.48
 140,300 20.04 20.04 18.79 0 5,000 -0.2
01/02/2024
18.76
 121,700 18.16 18.76 18.16 0 100 -0.0
31/01/2024: Cổ tức tiền mặt tỉ lệ: 5%
31/01/2024
17.54
 21,100 17.10 17.54 16.60 6,100 0 0.2
30/01/2024
16.60
 22,700 16.35 16.87 16.35 1,100 200 0.0
29/01/2024
16.35
 23,200 16.04 16.35 15.98 100 400 -0.0
26/01/2024
15.80
 11,600 15.80 15.83 15.67 0 0 0
25/01/2024
15.83
 800 15.49 15.83 15.49 0 0 0
24/01/2024
15.95
 3,100 15.98 16.01 15.61 0 200 -0.0
23/01/2024
15.98
 2,000 16.04 16.04 15.98 0 0 0
22/01/2024
16.04
 24,900 15.83 16.04 15.49 0 0 0
19/01/2024
16.07
 4,000 15.74 16.10 15.74 0 500 -0.0
18/01/2024
15.98
 2,800 15.98 15.98 15.86 0 0 0
17/01/2024
15.98
 54,900 15.98 16.01 15.95 0 0 0
16/01/2024
16.07
 5,600 15.46 16.07 15.46 0 0 0
15/01/2024
15.89
 400 15.37 15.89 15.37 0 0 0
12/01/2024
15.37
 2,400 15.86 15.86 15.37 0 0 0
11/01/2024
15.95
 1,600 15.55 15.95 15.37 0 100 -0.0
10/01/2024
15.92
 6,400 15.98 15.98 15.92 0 0 0
09/01/2024
15.98
 20,300 16.20 16.20 15.61 0 0 0
08/01/2024
15.98
 46,500 16.17 16.29 15.98 0 300 -0.0
05/01/2024
16.17
 12,900 15.24 16.17 15.06 0 100 -0.0
04/01/2024
15.24
 0 15.24 15.24 15.24 0 0 0
03/01/2024
15.24
 2,800 15.12 15.24 14.81 0 0 0
02/01/2024
15.15
 1,200 14.81 15.15 14.81 0 0 0
29/12/2023
14.91
 4,800 15.31 15.31 14.81 0 0 0
28/12/2023: Cổ tức tiền mặt tỉ lệ: 5%
28/12/2023
15.31
 39,400 14.94 15.37 14.94 10,000 0 0.2
27/12/2023
14.94
 18,900 14.76 14.94 14.64 0 10,000 -0.2
26/12/2023
14.76
 6,100 14.88 14.88 14.45 0 100 -0.0
25/12/2023
14.88
 1,500 14.88 14.94 14.88 100 0 0.0
22/12/2023
14.88
 2,000 14.88 14.88 14.79 0 0 0
21/12/2023
14.88
 18,500 14.76 14.88 14.70 0 0 0
20/12/2023
14.76
 1,800 14.42 14.76 14.36 100 0 0.0
19/12/2023
14.42
 3,600 14.27 14.45 13.91 0 0 0
18/12/2023
14.27
 23,200 14.30 14.45 14.24 0 0 0
15/12/2023
14.30
 7,500 13.91 14.58 13.97 100 0 0.0
14/12/2023
13.91
 33,500 13.85 14.79 13.91 1,000 0 0.0
13/12/2023
13.85
 54,400 14.45 15.45 13.85 0 0 0
12/12/2023
14.45
 59,900 15.36 15.66 14.45 0 0 0
11/12/2023
15.36
 23,600 15.06 15.66 15.06 400 0 0.0
08/12/2023
15.06
 15,200 15.06 15.06 14.94 0 8,000 -0.2
07/12/2023
15.06
 13,100 15.09 15.09 15.06 0 0 0
06/12/2023
15.09
 22,600 15.06 15.66 15.06 0 4,200 -0.1
05/12/2023
15.06
 600 15.06 15.06 15.06 0 0 0
04/12/2023
15.06
 6,400 15.06 15.06 14.82 0 5,300 -0.1

Chính sách bảo mật | Điều khoản sử dụng |