CTCP Pin Ắc quy Miền Nam (pac)

26.15
0.30
(1.16%)
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
(2026-02-11) 		3.40 15.14% 11,573,900 222,200 5.5
22.05
26.15
26.15
2 tháng
(2026-01-12) 		3 13.13% 19,963,300 199,100 4.8
22.05
26.15
26.15
3 tháng
(2025-12-15) 		3.30 14.63% 23,406,100 327,200 7.7
21.85
26.15
26.15
6 tháng
(2025-09-15) 		-1.15 -4.26% 46,233,900 133,500 2.7
21.60
27
26.15
12 tháng
(2025-03-18) 		2.05 8.60% 104,534,600 109,109 2.7
18.13
34.20
26.15
24 tháng
(2024-03-25) 		7.06 37.59% 147,992,100 63,271 0.9
18.13
34.70
26.15
36 tháng
(2023-03-29) 		7.97 44.54% 150,685,200 -191,608 -7.4
13.85
34.70
26.15
60 tháng
(2021-04-08) 		9.14 54.66% 157,132,700 -791,386 -28.8
13.85
34.70
26.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/12/2023
15.06
 0 15.06 15.06 15.06 0 0 0
30/11/2023
15.06
 0 15.06 15.06 15.06 0 0 0
29/11/2023
15.06
 20,500 15.27 15.78 15.06 0 8,200 -0.2
28/11/2023
15.27
 1,300 15.24 15.30 15.27 100 0 0.0
27/11/2023
15.24
 1,600 15.66 15.66 15.24 0 1,400 -0.0
24/11/2023
15.66
 3,500 15.48 15.66 15.06 0 1,800 -0.0
23/11/2023
15.48
 400 15.00 15.60 15.00 0 0 0
22/11/2023
15.00
 500 14.67 15.66 15.00 0 0 0
21/11/2023
14.67
 3,500 15.39 15.78 14.67 0 0 0
20/11/2023
15.39
 300 14.88 15.39 14.88 0 0 0
17/11/2023
14.88
 900 15.75 15.75 14.79 0 0 0
16/11/2023
15.75
 3,600 15.78 15.78 15.75 0 0 0
15/11/2023
15.78
 1,000 15.90 15.90 15.78 0 0 0
14/11/2023
15.90
 3,700 15.54 15.90 14.94 0 0 0
13/11/2023
15.54
 0 15.54 15.54 15.54 0 0 0
10/11/2023
15.54
 2,600 15.06 15.54 14.91 0 0 0
09/11/2023
15.06
 7,800 15.18 15.18 14.88 0 2,000 -0.0
08/11/2023
15.18
 2,900 15.06 15.18 14.91 0 0 0
07/11/2023
15.06
 5,100 15.42 15.42 15.06 0 0 0
06/11/2023
15.42
 1,300 15.06 15.42 14.73 0 0 0
03/11/2023
15.06
 1,900 15.06 15.48 14.70 0 100 -0.0
02/11/2023
15.06
 29,400 15.06 15.24 14.45 1,000 0 0.0
01/11/2023
15.06
 5,100 15.09 15.09 14.76 0 0 0
31/10/2023
15.09
 500 15.99 15.99 15.09 0 0 0
30/10/2023
15.99
 0 15.99 15.99 15.99 0 0 0
27/10/2023
15.99
 4,600 16.14 16.14 15.03 800 0 0.0
26/10/2023
16.14
 900 16.32 16.32 15.42 0 0 0
25/10/2023
16.32
 800 16.35 16.35 15.48 0 0 0
24/10/2023
16.35
 400 16.35 16.35 16.35 0 0 0
23/10/2023
16.35
 0 16.35 16.35 16.35 0 0 0
20/10/2023
16.35
 500 16.50 16.50 15.42 0 0 0
19/10/2023
16.50
 2,100 15.90 16.50 15.36 0 0 0
18/10/2023
15.90
 4,300 16.44 16.44 15.66 0 0 0
17/10/2023
16.44
 2,800 16.44 16.50 16.44 2,300 0 0.1
16/10/2023
16.44
 200 16.68 16.68 16.44 200 0 0.0
13/10/2023
16.68
 1,500 16.77 16.77 16.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |