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)
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
12/10/2023
16.77
 1,000 16.38 16.77 16.26 0 0 0
11/10/2023
16.38
 2,300 16.74 16.74 16.38 0 0 0
10/10/2023
16.74
 1,000 16.83 16.83 16.50 0 400 -0.0
09/10/2023
16.83
 1,700 17.14 17.14 16.38 0 0 0
06/10/2023
17.14
 3,600 16.50 17.14 16.26 100 0 0.0
05/10/2023
16.50
 1,000 16.77 16.77 16.29 300 0 0.0
04/10/2023
16.77
 500 16.83 16.83 16.77 0 0 0
03/10/2023
16.83
 900 16.86 16.86 16.32 0 0 0
02/10/2023
16.86
 600 16.89 16.89 16.29 0 200 -0.0
29/09/2023
16.89
 0 16.89 16.89 16.89 0 0 0
28/09/2023
16.89
 400 16.92 16.92 16.89 0 0 0
27/09/2023
16.92
 300 16.86 16.92 16.92 0 0 0
26/09/2023
16.86
 800 17.10 17.10 16.38 0 0 0
25/09/2023
17.10
 6,400 17.01 17.17 16.98 0 100 -0.0
22/09/2023
17.01
 800 17.38 17.38 17.01 0 0 0
21/09/2023
17.38
 2,100 17.44 17.44 16.98 0 0 0
20/09/2023
17.44
 4,300 17.62 17.62 16.98 0 0 0
19/09/2023
17.62
 0 17.62 17.62 17.62 0 0 0
18/09/2023
17.62
 800 17.38 17.62 17.29 0 0 0
15/09/2023
17.38
 600 17.47 17.47 17.38 300 0 0.0
14/09/2023
17.47
 1,600 17.59 17.59 17.47 0 0 0
13/09/2023
17.59
 100 17.23 17.59 17.59 0 0 0
12/09/2023
17.23
 2,100 17.74 17.74 17.23 0 0 0
11/09/2023
17.74
 10,100 17.65 17.74 17.35 0 0 0
08/09/2023
17.65
 900 17.74 17.74 17.23 0 300 -0.0
07/09/2023
17.74
 100 17.74 17.74 17.74 0 100 -0.0
06/09/2023
17.74
 10,700 17.50 17.89 17.47 100 0 0.0
05/09/2023
17.50
 6,600 17.50 17.68 17.50 2,300 1,900 0.0

Chính sách bảo mật | Điều khoản sử dụng |