CTCP Pin Ắc quy Miền Nam (pac)

22.85
-0.15
(-0.65%)
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)
24/06/2024
32.32
 180,600 34.51 34.51 32.32 6,200 100 0.3
21/06/2024
34.70
 114,100 34.70 34.76 34.26 2,800 12,100 -0.5
20/06/2024
34.70
 233,100 33.69 35.89 33.69 21,200 1,500 1.1
19/06/2024
33.57
 123,900 33.57 33.82 33.26 400 3,400 -0.2
18/06/2024
33.57
 61,100 34.38 34.38 33.19 100 0 0.0
17/06/2024
33.57
 250,500 33.19 33.57 32.75 17,600 20,300 -0.1
14/06/2024
33.19
 268,300 32.75 33.82 32.75 500 3,100 -0.1
13/06/2024
33.19
 98,700 34.45 34.45 33.19 1,300 700 0.0
12/06/2024
34.01
 453,200 31.94 34.01 31.94 18,200 0 1.0
11/06/2024
31.81
 175,700 31.63 31.94 31.19 900 400 0.0
10/06/2024
31.63
 379,800 32.44 33.19 31.63 3,500 1,800 0.1
07/06/2024
32.44
 100,700 32.57 32.94 32.25 0 2,000 -0.1
06/06/2024
33.00
 48,700 33.19 33.82 32.75 100 1,600 -0.1
05/06/2024
33.19
 245,700 33.38 33.82 32.63 500 3,400 -0.2
04/06/2024
33.69
 127,800 32.88 35.01 32.88 1,000 2,700 -0.1
03/06/2024
32.82
 420,300 31.31 32.82 31.31 9,100 100 0.5
31/05/2024
30.69
 86,000 30.12 32.13 30.12 7,500 0 0.4
30/05/2024
30.06
 234,000 29.43 30.06 28.81 600 700 -0.0
29/05/2024
29.25
 122,100 28.87 30.00 28.50 2,300 100 0.1
28/05/2024
28.87
 134,800 29.00 29.12 28.18 100 400 -0.0
27/05/2024
28.93
 123,100 28.25 29.94 28.18 100 3,000 -0.1
24/05/2024
28.65
 155,200 28.25 29.43 28.12 1,100 4,500 -0.2
23/05/2024
28.06
 141,000 28.75 29.06 27.93 3,900 3,800 0.0
22/05/2024
27.18
 214,900 27.18 27.18 25.99 0 0 0
21/05/2024
25.43
 202,100 24.42 25.43 24.17 1,400 4,800 -0.1
20/05/2024
23.77
 158,000 23.74 23.77 22.55 1,000 1,400 -0.0
17/05/2024
22.23
 129,300 21.29 22.23 21.29 0 0 0
16/05/2024
20.79
 33,700 20.67 20.98 20.67 0 0 0
15/05/2024
20.32
 34,400 20.04 20.32 20.01 0 0 0
14/05/2024
20.04
 250,100 20.04 20.07 20.01 0 0 0
13/05/2024
20.17
 33,100 20.04 20.26 20.04 100 0 0.0
10/05/2024
20.04
 80,600 20.04 20.32 20.04 0 0 0
09/05/2024
20.04
 111,600 20.04 20.04 19.98 0 0 0
08/05/2024
20.04
 22,000 20.04 20.04 20.04 0 0 0
07/05/2024
20.35
 0 20.35 20.35 20.35 0 0 0
06/05/2024
20.35
 153,200 19.35 20.35 19.35 0 4,300 -0.1
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

Chính sách bảo mật | Điều khoản sử dụng |